WH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	9.19	9.19	8.65	8.72	8.72	-5.11%	70,088,414
May 22, 2026	9.40	9.43	9.16	9.19	9.19	-2.13%	23,232,620
May 21, 2026	9.34	9.54	9.24	9.39	9.39	1.08%	41,510,660
May 20, 2026	9.24	9.34	9.13	9.29	9.29	0.76%	22,885,770
May 19, 2026	9.35	9.38	9.17	9.22	9.22	-1.39%	26,427,610
May 18, 2026	9.41	9.51	9.31	9.35	9.35	-0.64%	18,113,200
May 15, 2026	9.39	9.46	9.28	9.41	9.41	0.21%	27,897,941
May 14, 2026	9.45	9.50	9.29	9.39	9.39	0.32%	24,647,740
May 13, 2026	9.40	9.42	9.18	9.36	9.36	0.21%	35,524,140
May 12, 2026	10.27	10.27	9.71	9.75	9.34	-0.81%	43,635,650
May 11, 2026	9.82	9.90	9.75	9.83	9.42	0.31%	28,703,190
May 8, 2026	9.90	10.01	9.76	9.80	9.39	-1.41%	37,803,790
May 7, 2026	10.02	10.07	9.90	9.94	9.52	1.12%	48,092,080
May 6, 2026	9.59	9.85	9.59	9.83	9.42	2.72%	29,553,410
May 5, 2026	9.60	9.67	9.38	9.57	9.17	-0.31%	15,616,550
May 4, 2026	9.80	9.97	9.58	9.60	9.20	0.84%	19,711,710
Apr 30, 2026	9.84	9.84	9.45	9.52	9.12	-4.42%	83,722,510
Apr 29, 2026	10.05	10.28	9.73	9.96	9.54	-5.77%	90,457,840
Apr 28, 2026	10.60	10.83	10.54	10.57	10.13	-0.28%	26,562,350
Apr 27, 2026	10.59	10.67	10.52	10.60	10.15	0.09%	11,926,930
Apr 24, 2026	10.34	10.61	10.28	10.59	10.14	-0.19%	30,248,650
Apr 23, 2026	10.72	10.79	10.57	10.61	10.16	-0.56%	20,073,370
Apr 22, 2026	10.71	10.83	10.63	10.67	10.22	-1.39%	20,914,350
Apr 21, 2026	10.59	10.84	10.49	10.82	10.37	2.17%	21,110,200
Apr 20, 2026	10.65	10.71	10.50	10.59	10.14	0.47%	18,695,050
Apr 17, 2026	10.50	10.68	10.43	10.54	10.10	-1.31%	22,394,000
Apr 16, 2026	10.64	10.73	10.56	10.68	10.23	0.38%	25,741,160
Apr 15, 2026	10.69	10.77	10.58	10.64	10.19	-0.47%	27,111,360
Apr 14, 2026	10.70	10.76	10.61	10.69	10.24	0.19%	24,076,130
Apr 13, 2026	10.69	10.79	10.50	10.67	10.22	-1.48%	24,944,100
Apr 10, 2026	10.75	10.84	10.53	10.83	10.37	3.74%	39,758,960
Apr 9, 2026	10.43	10.52	10.28	10.44	10.00	-0.10%	45,377,440
Apr 8, 2026	10.66	10.77	10.43	10.45	10.01	-1.69%	59,829,910
Apr 2, 2026	10.49	10.64	10.33	10.63	10.18	1.63%	25,039,600
Apr 1, 2026	10.25	10.57	10.17	10.46	10.02	1.95%	27,724,920
Mar 31, 2026	10.39	10.40	10.15	10.26	9.83	0.59%	42,138,390
Mar 30, 2026	10.00	10.36	9.98	10.20	9.77	-0.97%	32,087,800
Mar 27, 2026	9.90	10.37	9.85	10.30	9.87	4.04%	42,441,850
Mar 26, 2026	10.09	10.09	9.76	9.90	9.48	-1.79%	35,677,990
Mar 25, 2026	9.88	10.15	9.70	10.08	9.66	7.12%	53,788,590
Mar 24, 2026	9.31	9.46	9.20	9.41	9.01	2.95%	21,773,340
Mar 23, 2026	9.34	9.36	9.04	9.14	8.76	-3.38%	37,714,580
Mar 20, 2026	9.58	9.61	9.43	9.46	9.06	-0.32%	49,650,820
Mar 19, 2026	9.66	9.66	9.44	9.49	9.09	-2.16%	17,459,350
Mar 18, 2026	9.59	9.74	9.59	9.70	9.29	1.36%	18,610,950
Mar 17, 2026	9.76	9.76	9.52	9.57	9.17	-1.14%	18,700,960
Mar 16, 2026	9.50	9.73	9.34	9.68	9.27	1.89%	19,929,830
Mar 13, 2026	9.60	9.67	9.46	9.50	9.10	-1.14%	25,970,440
Mar 12, 2026	9.73	9.80	9.55	9.61	9.21	-1.23%	22,171,390
Mar 11, 2026	9.63	9.75	9.58	9.73	9.32	0.31%	19,998,500