FRA:WHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.42	20.62	20.42	20.62	20.62	1.68%	134
Mar 26, 2026	20.28	20.28	20.28	20.28	20.28	-1.02%	-
Mar 25, 2026	20.31	20.49	20.31	20.49	20.49	2.96%	611
Mar 24, 2026	19.90	19.90	19.90	19.90	19.90	2.55%	-
Mar 23, 2026	19.59	19.59	19.41	19.41	19.41	-1.47%	460
Mar 20, 2026	19.70	19.70	19.70	19.70	19.70	-1.52%	-
Mar 19, 2026	20.49	20.49	20.00	20.00	20.00	-4.21%	400
Mar 18, 2026	20.88	20.88	20.88	20.88	20.88	0.48%	-
Mar 17, 2026	20.50	20.78	20.50	20.78	20.78	0.43%	15
Mar 16, 2026	20.69	20.69	20.69	20.69	20.69	4.26%	-
Mar 13, 2026	19.85	19.85	19.85	19.85	19.85	-1.27%	-
Mar 12, 2026	19.94	20.10	19.94	20.10	20.10	-2.95%	460
Mar 11, 2026	20.71	20.71	20.71	20.71	20.71	-0.14%	-
Mar 10, 2026	20.74	20.74	20.74	20.74	20.74	-0.14%	-
Mar 9, 2026	21.03	21.03	20.77	20.77	20.59	-1.42%	140
Mar 6, 2026	21.07	21.07	21.07	21.07	20.89	-0.85%	-
Mar 5, 2026	21.22	21.25	21.22	21.25	21.06	-0.05%	110
Mar 4, 2026	21.15	21.50	21.15	21.26	21.07	1.72%	1,055
Mar 3, 2026	20.90	20.90	20.90	20.90	20.72	1.21%	-
Mar 2, 2026	20.65	20.65	20.65	20.65	20.47	-1.01%	-
Feb 27, 2026	20.61	20.86	20.61	20.86	20.68	1.66%	100
Feb 26, 2026	20.51	20.52	20.51	20.52	20.34	-1.91%	400
Feb 25, 2026	20.92	20.92	20.92	20.92	20.74	-0.85%	-
Feb 24, 2026	21.20	21.48	21.10	21.10	20.92	-0.42%	270
Feb 23, 2026	21.19	21.19	21.19	21.19	21.01	-1.53%	-
Feb 20, 2026	21.58	21.58	21.52	21.52	21.33	-1.06%	4,420
Feb 19, 2026	22.12	22.12	21.75	21.75	21.56	-2.51%	225
Feb 18, 2026	22.56	22.56	22.31	22.31	22.12	-0.40%	600
Feb 17, 2026	22.40	22.40	22.40	22.40	22.20	-	-
Feb 16, 2026	22.40	22.40	22.40	22.40	22.20	-2.44%	-
Feb 13, 2026	22.64	22.96	22.64	22.96	22.76	-0.04%	50
Feb 12, 2026	22.69	22.97	22.69	22.97	22.77	2.04%	125
Feb 11, 2026	22.51	22.51	22.51	22.51	22.31	1.21%	-
Feb 10, 2026	22.24	22.24	22.24	22.24	22.05	-1.16%	-
Feb 9, 2026	22.31	22.61	22.31	22.50	22.30	0.09%	415
Feb 6, 2026	22.48	22.48	22.48	22.48	22.28	-	-
Feb 5, 2026	22.48	22.48	22.48	22.48	22.28	-0.88%	-
Feb 4, 2026	22.42	22.68	22.42	22.68	22.48	1.75%	262
Feb 3, 2026	21.74	22.67	21.74	22.29	22.10	2.25%	918
Feb 2, 2026	21.53	21.80	21.53	21.80	21.61	5.01%	87
Jan 30, 2026	21.54	21.54	20.76	20.76	20.58	-4.20%	99
Jan 29, 2026	21.57	21.69	21.57	21.67	21.48	-0.18%	168
Jan 28, 2026	21.71	21.71	21.71	21.71	21.52	-2.43%	-
Jan 27, 2026	22.25	22.25	22.25	22.25	22.06	-0.85%	-
Jan 26, 2026	22.33	22.44	22.33	22.44	22.24	-0.88%	83
Jan 23, 2026	22.64	22.64	22.64	22.64	22.44	-1.57%	-
Jan 22, 2026	23.00	23.00	23.00	23.00	22.80	0.74%	-
Jan 21, 2026	22.86	22.86	22.83	22.83	22.63	-0.74%	78
Jan 20, 2026	22.77	23.00	22.77	23.00	22.80	-1.75%	122
Jan 19, 2026	23.41	23.41	23.41	23.41	23.21	0.43%	70