WH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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