WH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.89	0.90	0.89	0.90	0.90	3.45%	-
Nov 28, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	-
Nov 27, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	-
Nov 26, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	-
Nov 25, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	-
Nov 24, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	-
Nov 21, 2025	0.91	0.91	0.90	0.90	0.90	2.27%	-
Nov 20, 2025	0.92	0.98	0.88	0.88	0.88	-5.88%	1,000
Nov 19, 2025	0.94	0.94	0.94	0.94	0.94	0.54%	-
Nov 18, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	1,100
Nov 17, 2025	0.94	0.94	0.94	0.94	0.94	1.62%	-
Nov 14, 2025	0.93	0.93	0.93	0.93	0.93	3.35%	-
Nov 13, 2025	0.92	0.92	0.90	0.90	0.90	-1.65%	-
Nov 12, 2025	0.92	0.92	0.91	0.91	0.91	3.41%	3,000
Nov 11, 2025	0.88	0.88	0.88	0.88	0.88	1.73%	-
Nov 10, 2025	0.87	0.87	0.87	0.87	0.87	1.17%	-
Nov 7, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 6, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	-
Nov 5, 2025	0.85	0.85	0.85	0.85	0.85	0.60%	-
Nov 4, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Nov 3, 2025	0.84	0.90	0.84	0.85	0.85	4.29%	2,700
Oct 31, 2025	0.81	0.88	0.81	0.82	0.82	-0.61%	40,000
Oct 30, 2025	0.81	0.82	0.81	0.82	0.82	-	-
Oct 29, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	-
Oct 28, 2025	0.78	0.81	0.78	0.81	0.81	2.53%	-
Oct 27, 2025	0.80	0.83	0.79	0.79	0.79	-	250
Oct 24, 2025	0.79	0.79	0.76	0.79	0.79	1.28%	1,500
Oct 23, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Oct 22, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Oct 21, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Oct 20, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Oct 17, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Oct 16, 2025	0.79	0.79	0.79	0.79	0.79	-5.95%	-
Oct 15, 2025	0.81	0.84	0.81	0.84	0.84	6.33%	-
Oct 14, 2025	0.79	0.79	0.79	0.79	0.79	-3.66%	-
Oct 13, 2025	0.82	0.82	0.82	0.82	0.82	3.80%	-
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%	-
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%	-