WH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.79	0.79	0.79	0.79	0.79	-	2,607
Oct 21, 2025	0.79	0.79	0.79	0.79	0.79	-	2,607
Oct 20, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	2,607
Oct 17, 2025	0.79	0.79	0.79	0.79	0.79	-	2,607
Oct 16, 2025	0.79	0.79	0.79	0.79	0.79	-5.95%	2,607
Oct 15, 2025	0.81	0.84	0.81	0.84	0.84	6.33%	2,607
Oct 14, 2025	0.79	0.79	0.79	0.79	0.79	-3.66%	2,607
Oct 13, 2025	0.82	0.82	0.82	0.82	0.82	3.80%	2,607
Oct 10, 2025	0.84	0.89	0.79	0.79	0.79	-7.06%	2,607
Oct 9, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	10,800
Oct 8, 2025	0.85	0.91	0.85	0.85	0.85	-	10,800
Oct 7, 2025	0.84	0.85	0.84	0.85	0.85	1.20%	-
Oct 6, 2025	0.83	0.90	0.83	0.84	0.84	-5.11%	3,000
Oct 3, 2025	0.96	0.96	0.88	0.88	0.85	-1.68%	2,800
Oct 2, 2025	0.91	0.97	0.90	0.90	0.86	-6.28%	5,850
Oct 1, 2025	0.90	1.00	0.90	0.96	0.92	4.37%	15,000
Sep 30, 2025	0.90	0.92	0.90	0.92	0.88	1.10%	-
Sep 29, 2025	0.92	0.92	0.91	0.91	0.87	-	-
Sep 26, 2025	0.91	0.91	0.91	0.91	0.87	1.69%	-
Sep 25, 2025	0.88	0.89	0.88	0.89	0.86	-0.56%	-
Sep 24, 2025	0.90	0.90	0.90	0.90	0.86	-	-
Sep 23, 2025	0.90	0.90	0.90	0.90	0.86	-1.65%	-
Sep 22, 2025	0.91	0.91	0.91	0.91	0.88	-	-
Sep 19, 2025	0.91	0.91	0.91	0.91	0.88	-0.55%	-
Sep 18, 2025	0.91	0.92	0.91	0.92	0.88	1.10%	-
Sep 17, 2025	0.91	0.91	0.91	0.91	0.87	-1.63%	-
Sep 16, 2025	0.93	0.93	0.92	0.92	0.89	-1.08%	-
Sep 15, 2025	0.93	0.93	0.93	0.93	0.89	-	-
Sep 12, 2025	0.94	0.94	0.93	0.93	0.89	-1.06%	-
Sep 11, 2025	0.95	0.95	0.94	0.94	0.90	-2.08%	-
Sep 10, 2025	0.93	0.96	0.93	0.96	0.92	6.67%	5,250
Sep 9, 2025	0.89	0.90	0.89	0.90	0.87	1.69%	-
Sep 8, 2025	0.89	0.89	0.89	0.89	0.85	-0.56%	-
Sep 5, 2025	0.89	0.89	0.89	0.89	0.86	-0.56%	-
Sep 4, 2025	0.89	0.90	0.89	0.90	0.86	0.56%	-
Sep 3, 2025	0.89	0.89	0.89	0.89	0.86	-0.56%	-
Sep 2, 2025	0.90	0.90	0.90	0.90	0.86	0.56%	-
Sep 1, 2025	0.89	0.89	0.89	0.89	0.86	0.56%	-
Aug 29, 2025	0.89	0.92	0.89	0.89	0.85	0.57%	171
Aug 28, 2025	0.89	0.89	0.88	0.88	0.85	0.57%	-
Aug 27, 2025	0.88	0.88	0.88	0.88	0.84	1.16%	-
Aug 26, 2025	0.87	0.87	0.87	0.87	0.83	-1.70%	-
Aug 25, 2025	0.94	0.94	0.88	0.88	0.85	4.76%	4,715
Aug 22, 2025	0.88	0.96	0.84	0.84	0.79	-4.00%	1,100
Aug 21, 2025	0.88	0.88	0.88	0.88	0.82	-0.57%	-
Aug 20, 2025	0.89	0.91	0.88	0.88	0.82	1.15%	110
Aug 19, 2025	0.87	0.87	0.87	0.87	0.82	2.96%	-
Aug 18, 2025	0.85	0.85	0.85	0.85	0.79	-0.59%	-
Aug 15, 2025	0.85	0.85	0.85	0.85	0.80	-1.73%	-
Aug 14, 2025	0.87	0.93	0.87	0.87	0.81	-1.70%	500