WH Group Limited (WHGLY)
OTCMKTS · Delayed Price · Currency is USD
26.04
+0.90 (3.60%)
At close: Mar 27, 2026
WHGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.00 | 26.52 | 26.00 | 26.04 | 26.04 | 3.60% | 12,365 |
| Mar 26, 2026 | 25.68 | 26.00 | 25.08 | 25.14 | 25.14 | -1.74% | 12,296 |
| Mar 25, 2026 | 25.00 | 25.58 | 25.00 | 25.58 | 25.58 | 6.85% | 93,997 |
| Mar 24, 2026 | 24.30 | 24.49 | 23.50 | 23.94 | 23.94 | 1.27% | 52,594 |
| Mar 23, 2026 | 23.85 | 24.25 | 23.52 | 23.64 | 23.64 | -0.96% | 21,028 |
| Mar 20, 2026 | 24.00 | 24.57 | 23.77 | 23.87 | 23.87 | -0.95% | 39,516 |
| Mar 19, 2026 | 24.05 | 25.19 | 24.05 | 24.10 | 24.10 | -1.39% | 111,958 |
| Mar 18, 2026 | 25.66 | 25.66 | 24.42 | 24.44 | 24.44 | -0.16% | 30,272 |
| Mar 17, 2026 | 24.80 | 25.06 | 23.47 | 24.48 | 24.48 | -1.21% | 18,162 |
| Mar 16, 2026 | 24.20 | 24.88 | 24.02 | 24.78 | 24.78 | 2.19% | 23,138 |
| Mar 13, 2026 | 24.24 | 24.68 | 24.21 | 24.25 | 24.25 | -1.03% | 30,084 |
| Mar 12, 2026 | 24.73 | 25.06 | 24.44 | 24.50 | 24.50 | -1.61% | 16,696 |
| Mar 11, 2026 | 24.86 | 25.02 | 24.64 | 24.90 | 24.90 | - | 12,119 |
| Mar 10, 2026 | 24.98 | 25.11 | 24.64 | 24.90 | 24.90 | 1.51% | 16,085 |
| Mar 9, 2026 | 24.04 | 24.71 | 24.04 | 24.53 | 24.53 | -1.49% | 35,925 |
| Mar 6, 2026 | 24.56 | 25.23 | 24.56 | 24.90 | 24.90 | 2.05% | 14,686 |
| Mar 5, 2026 | 24.22 | 24.94 | 24.22 | 24.40 | 24.40 | -1.93% | 20,346 |
| Mar 4, 2026 | 24.97 | 24.97 | 24.68 | 24.88 | 24.88 | -1.40% | 25,583 |
| Mar 3, 2026 | 25.13 | 25.29 | 25.13 | 25.23 | 25.23 | -0.69% | 22,037 |
| Mar 2, 2026 | 25.36 | 25.41 | 25.35 | 25.41 | 25.41 | 1.02% | 15,323 |
| Feb 27, 2026 | 24.98 | 25.18 | 24.98 | 25.15 | 25.15 | -1.26% | 29,259 |
| Feb 26, 2026 | 25.51 | 25.51 | 25.46 | 25.48 | 25.48 | -1.26% | 15,352 |
| Feb 25, 2026 | 25.79 | 25.81 | 25.74 | 25.80 | 25.80 | -3.15% | 39,768 |
| Feb 24, 2026 | 26.00 | 26.71 | 26.00 | 26.64 | 26.64 | 4.76% | 91,152 |
| Feb 23, 2026 | 25.48 | 25.54 | 25.42 | 25.43 | 25.43 | -0.51% | 31,063 |
| Feb 20, 2026 | 25.45 | 25.56 | 25.44 | 25.56 | 25.56 | 0.69% | 28,583 |
| Feb 19, 2026 | 24.92 | 25.49 | 24.74 | 25.39 | 25.39 | -0.02% | 12,709 |
| Feb 18, 2026 | 25.41 | 25.45 | 25.34 | 25.39 | 25.39 | 0.24% | 20,668 |
| Feb 17, 2026 | 25.33 | 25.42 | 24.35 | 25.33 | 25.33 | 0.08% | 14,910 |
| Feb 13, 2026 | 25.22 | 25.31 | 25.22 | 25.31 | 25.31 | 1.16% | 18,595 |
| Feb 12, 2026 | 25.11 | 25.11 | 24.92 | 25.02 | 25.02 | -0.79% | 28,829 |
| Feb 11, 2026 | 25.10 | 25.29 | 25.10 | 25.22 | 25.22 | 1.04% | 15,102 |
| Feb 10, 2026 | 24.87 | 24.96 | 24.87 | 24.96 | 24.96 | 1.76% | 18,225 |
| Feb 9, 2026 | 24.42 | 24.61 | 24.42 | 24.53 | 24.53 | 0.16% | 13,390 |
| Feb 6, 2026 | 24.41 | 24.53 | 24.41 | 24.49 | 24.49 | 1.53% | 17,198 |
| Feb 5, 2026 | 24.19 | 24.21 | 24.06 | 24.12 | 24.12 | -0.38% | 22,071 |
| Feb 4, 2026 | 24.23 | 24.24 | 24.09 | 24.21 | 24.21 | 0.55% | 51,459 |
| Feb 3, 2026 | 24.04 | 24.08 | 23.95 | 24.08 | 24.08 | 2.25% | 14,894 |
| Feb 2, 2026 | 23.55 | 23.56 | 23.47 | 23.55 | 23.55 | 0.44% | 20,445 |
| Jan 30, 2026 | 23.57 | 23.57 | 23.43 | 23.45 | 23.45 | -2.10% | 12,955 |
| Jan 29, 2026 | 23.95 | 23.96 | 23.78 | 23.95 | 23.95 | 1.78% | 30,554 |
| Jan 28, 2026 | 23.54 | 23.54 | 23.43 | 23.53 | 23.53 | - | 13,896 |
| Jan 27, 2026 | 23.34 | 23.53 | 23.00 | 23.53 | 23.53 | 2.44% | 14,379 |
| Jan 26, 2026 | 22.86 | 22.99 | 22.86 | 22.97 | 22.97 | 1.68% | 12,811 |
| Jan 23, 2026 | 22.58 | 22.59 | 22.49 | 22.59 | 22.59 | -0.40% | 9,998 |
| Jan 22, 2026 | 22.74 | 22.94 | 22.61 | 22.68 | 22.68 | 1.30% | 28,407 |
| Jan 21, 2026 | 22.20 | 22.39 | 22.20 | 22.39 | 22.39 | 2.19% | 68,302 |
| Jan 20, 2026 | 22.00 | 22.02 | 21.91 | 21.91 | 21.91 | -2.06% | 25,427 |
| Jan 16, 2026 | 22.38 | 22.39 | 22.31 | 22.37 | 22.37 | 1.04% | 19,225 |
| Jan 15, 2026 | 22.12 | 22.17 | 22.09 | 22.14 | 22.14 | 1.23% | 19,843 |