WH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	9.60	9.67	9.38	9.57	9.57	-0.31%	15,616,550
May 4, 2026	9.80	9.97	9.58	9.60	9.60	0.84%	19,711,710
Apr 30, 2026	9.84	9.84	9.45	9.52	9.52	-4.42%	83,722,510
Apr 29, 2026	10.05	10.28	9.73	9.96	9.96	-5.77%	90,457,840
Apr 28, 2026	10.60	10.83	10.54	10.57	10.57	-0.28%	26,562,350
Apr 27, 2026	10.59	10.67	10.52	10.60	10.60	0.09%	11,926,930
Apr 24, 2026	10.34	10.61	10.28	10.59	10.59	-0.19%	30,248,650
Apr 23, 2026	10.72	10.79	10.57	10.61	10.61	-0.56%	20,073,370
Apr 22, 2026	10.71	10.83	10.63	10.67	10.67	-1.39%	20,914,359
Apr 21, 2026	10.59	10.84	10.49	10.82	10.82	2.17%	21,110,200
Apr 20, 2026	10.65	10.71	10.50	10.59	10.59	0.47%	18,695,050
Apr 17, 2026	10.50	10.68	10.43	10.54	10.54	-1.31%	22,394,000
Apr 16, 2026	10.64	10.73	10.56	10.68	10.68	0.38%	25,741,160
Apr 15, 2026	10.69	10.77	10.58	10.64	10.64	-0.47%	27,111,360
Apr 14, 2026	10.70	10.76	10.61	10.69	10.69	0.19%	24,076,130
Apr 13, 2026	10.69	10.79	10.50	10.67	10.67	-1.48%	24,944,100
Apr 10, 2026	10.75	10.84	10.53	10.83	10.83	3.74%	39,758,960
Apr 9, 2026	10.43	10.52	10.28	10.44	10.44	-0.10%	45,377,440
Apr 8, 2026	10.66	10.77	10.43	10.45	10.45	-1.69%	59,829,910
Apr 2, 2026	10.49	10.64	10.33	10.63	10.63	1.63%	25,039,600
Apr 1, 2026	10.25	10.57	10.17	10.46	10.46	1.95%	27,724,920
Mar 31, 2026	10.39	10.40	10.15	10.26	10.26	0.59%	42,138,390
Mar 30, 2026	10.00	10.36	9.98	10.20	10.20	-0.97%	32,087,800
Mar 27, 2026	9.90	10.37	9.85	10.30	10.30	4.04%	42,441,850
Mar 26, 2026	10.09	10.09	9.76	9.90	9.90	-1.79%	35,677,990
Mar 25, 2026	9.88	10.15	9.70	10.08	10.08	7.12%	53,788,590
Mar 24, 2026	9.31	9.46	9.20	9.41	9.41	2.95%	21,773,340
Mar 23, 2026	9.34	9.36	9.04	9.14	9.14	-3.38%	37,714,580
Mar 20, 2026	9.58	9.61	9.43	9.46	9.46	-0.32%	49,650,820
Mar 19, 2026	9.66	9.66	9.44	9.49	9.49	-2.16%	17,459,350
Mar 18, 2026	9.59	9.74	9.59	9.70	9.70	1.36%	18,610,950
Mar 17, 2026	9.76	9.76	9.52	9.57	9.57	-1.14%	18,700,960
Mar 16, 2026	9.50	9.73	9.34	9.68	9.68	1.89%	19,929,830
Mar 13, 2026	9.60	9.67	9.46	9.50	9.50	-1.14%	25,970,440
Mar 12, 2026	9.73	9.80	9.55	9.61	9.61	-1.23%	22,171,390
Mar 11, 2026	9.63	9.75	9.58	9.73	9.73	0.31%	19,998,500
Mar 10, 2026	9.59	9.76	9.59	9.70	9.70	2.11%	30,440,170
Mar 9, 2026	9.48	9.61	9.31	9.50	9.50	-2.96%	29,069,570
Mar 6, 2026	9.53	9.82	9.53	9.79	9.79	2.09%	30,577,020
Mar 5, 2026	9.67	9.77	9.53	9.59	9.59	-0.31%	43,505,220
Mar 4, 2026	9.75	9.79	9.49	9.62	9.62	-2.73%	47,254,360
Mar 3, 2026	10.05	10.09	9.84	9.89	9.89	-0.10%	32,283,165
Mar 2, 2026	9.82	10.11	9.76	9.90	9.90	0.61%	24,978,100
Feb 27, 2026	9.96	9.96	9.75	9.84	9.84	-1.20%	46,214,900
Feb 26, 2026	10.05	10.15	9.90	9.96	9.96	-0.90%	18,245,470
Feb 25, 2026	10.06	10.26	10.01	10.05	10.05	-3.27%	24,390,550
Feb 24, 2026	9.95	10.39	9.93	10.39	10.39	4.42%	31,607,570
Feb 23, 2026	9.94	9.96	9.67	9.95	9.95	0.61%	18,022,750
Feb 20, 2026	10.16	10.16	9.83	9.89	9.89	-0.10%	32,175,020
Feb 16, 2026	9.95	9.95	9.81	9.90	9.90	0.10%	6,456,828