WH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.96	0.96	0.95	0.95	0.95	-2.06%	-
Jan 29, 2026	0.97	0.97	0.97	0.97	0.97	2.11%	-
Jan 28, 2026	0.95	0.95	0.95	0.95	0.95	0.53%	-
Jan 27, 2026	0.96	1.00	0.95	0.95	0.95	2.16%	3,000
Jan 26, 2026	0.94	0.94	0.93	0.93	0.93	-	-
Jan 23, 2026	0.94	0.94	0.93	0.93	0.93	-	-
Jan 22, 2026	0.94	0.94	0.93	0.93	0.93	0.54%	-
Jan 21, 2026	0.92	0.98	0.92	0.92	0.92	5.14%	4,750
Jan 20, 2026	0.92	0.92	0.88	0.88	0.88	-6.42%	120
Jan 19, 2026	0.93	0.99	0.93	0.94	0.94	-	8,000
Jan 16, 2026	0.94	0.94	0.94	0.94	0.94	1.63%	-
Jan 15, 2026	0.93	0.98	0.92	0.92	0.92	1.10%	2,000
Jan 14, 2026	0.92	0.92	0.91	0.91	0.91	-4.21%	-
Jan 13, 2026	0.95	0.96	0.95	0.95	0.95	3.83%	20
Jan 12, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	-
Jan 9, 2026	0.92	0.97	0.91	0.91	0.91	-1.62%	1,000
Jan 8, 2026	0.93	0.93	0.93	0.93	0.93	1.09%	317
Jan 7, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Jan 6, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	-
Jan 5, 2026	0.93	0.93	0.92	0.92	0.92	-	-
Jan 2, 2026	0.92	1.00	0.92	0.92	0.92	0.55%	1,000
Dec 30, 2025	1.00	1.00	0.92	0.92	0.92	-1.08%	4,000
Dec 29, 2025	1.00	1.00	0.93	0.93	0.93	-1.60%	1,738
Dec 23, 2025	0.95	0.95	0.94	0.94	0.94	-4.08%	-
Dec 22, 2025	0.95	1.00	0.95	0.98	0.98	1.03%	18,300
Dec 19, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Dec 18, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Dec 17, 2025	0.97	0.97	0.97	0.97	0.97	1.04%	-
Dec 16, 2025	0.94	0.96	0.94	0.96	0.96	1.05%	3,958
Dec 15, 2025	0.95	0.95	0.95	0.95	0.95	2.15%	-
Dec 12, 2025	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Dec 11, 2025	0.94	0.94	0.94	0.94	0.94	2.17%	-
Dec 10, 2025	0.91	0.92	0.91	0.92	0.92	2.22%	-
Dec 9, 2025	0.88	0.90	0.88	0.90	0.90	4.05%	-
Dec 8, 2025	0.94	0.94	0.87	0.87	0.87	-5.98%	17,515
Dec 5, 2025	0.90	0.92	0.90	0.92	0.92	2.22%	-
Dec 4, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Dec 3, 2025	0.91	0.91	0.90	0.90	0.90	-	-
Dec 2, 2025	0.90	0.90	0.90	0.90	0.90	-	-
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%	-