Skip to main content
WH Group Limited (WHGLY)
OTCMKTS · Delayed Price · Currency is USD
18.72
+0.23 (1.24%)
Jun 6, 2025, 3:58 PM EDT

WH Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202518.7518.7518.6318.7218.721.24%33,907
Jun 5, 202518.4618.5618.4618.4918.49-0.63%15,563
Jun 4, 202518.5918.6418.5618.6118.610.34%89,175
Jun 3, 202518.5318.6118.5018.5518.550.41%62,556
Jun 2, 202518.6018.6818.3918.4718.470.54%42,406
May 30, 202518.3218.3718.3018.3718.371.83%39,198
May 29, 202518.0218.0417.9718.0418.04-0.22%24,961
May 28, 202517.7818.1117.7818.0818.08-0.55%33,037
May 27, 202518.1918.1918.0418.1818.180.75%37,149
May 23, 202517.8818.0917.8818.0518.052.09%64,682
May 22, 202517.7918.0417.1017.6817.681.87%41,915
May 21, 202517.1517.3917.1517.3517.350.23%23,743
May 20, 202517.3017.3117.0917.3117.313.34%938,638
May 19, 202516.9216.9616.1716.7516.75-1.70%704,408
May 16, 202517.0017.0716.9917.0417.04-0.41%24,473
May 15, 202517.1317.2616.9917.1117.11-5.45%28,559
May 14, 202517.6018.1617.6018.1017.073.23%19,024
May 13, 202517.5017.8117.4717.5316.53-1.79%69,164
May 12, 202517.7518.1417.4517.8516.841.65%25,058
May 9, 202517.5917.7817.5317.5616.56-4.57%16,113
May 8, 202518.7419.1918.4018.4017.351.94%16,308
May 7, 202518.2318.2917.8518.0517.020.33%59,347
May 6, 202517.3418.1517.3417.9916.970.14%18,666
May 5, 202517.9118.0517.7917.9716.940.84%20,764
May 2, 202517.8417.8817.7517.8216.80-1.25%11,745
May 1, 202517.8918.0617.7418.0417.020.90%15,143
Apr 30, 202517.8017.8817.7617.8816.862.94%17,987
Apr 29, 202517.9518.1417.3717.3716.38-2.85%25,040
Apr 28, 202517.9018.1017.6917.8816.861.07%19,820
Apr 25, 202517.6417.6917.6417.6916.69-1.50%8,153
Apr 24, 202517.9918.0917.8717.9616.941.30%12,080
Apr 23, 202518.0018.0917.7317.7316.721.76%28,513
Apr 22, 202517.4017.7117.3117.4216.431.18%25,800
Apr 21, 202517.4317.4316.8817.2216.240.23%36,091
Apr 17, 202516.7317.3216.7317.1816.20-2.94%742,771
Apr 16, 202517.3918.0017.3917.7016.69-5.85%707,119
Apr 15, 202518.4518.8017.7918.8017.736.40%23,977
Apr 14, 202517.0417.6917.0417.6716.671.20%25,989
Apr 11, 202517.3217.4817.1717.4616.472.28%51,103
Apr 10, 202517.2017.9417.0017.0716.100.81%64,297
Apr 9, 202516.6217.0416.4616.9315.970.97%41,769
Apr 8, 202517.3817.8916.7616.7715.82-0.83%53,683
Apr 7, 202518.0018.0016.8916.9115.95-7.44%44,990
Apr 4, 202518.5819.7017.5618.2717.23-1.64%28,188
Apr 3, 202518.5818.7518.4218.5817.52-0.30%15,844
Apr 2, 202518.4918.6518.4518.6317.573.22%14,587
Apr 1, 202518.1018.1017.9518.0517.02-1.92%68,352
Mar 31, 202518.3118.4718.3118.4017.363.15%11,812
Mar 28, 202518.3018.3017.8017.8416.83-0.34%11,554
Mar 27, 202518.2318.2317.8617.9016.881.36%16,782