WH Group Limited (WHGLY)
OTCMKTS
· Delayed Price · Currency is USD
19.15
-0.12 (-0.62%)
Jul 1, 2025, 2:40 PM EDT
WH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 19.15 | 19.27 | 19.05 | 19.27 | 19.27 | 0.36% | 27,181 |
| Jun 27, 2025 | 19.15 | 19.24 | 18.93 | 19.20 | 19.20 | 0.58% | 40,017 |
| Jun 26, 2025 | 19.10 | 19.17 | 19.01 | 19.09 | 19.09 | 1.17% | 1,295,151 |
| Jun 25, 2025 | 19.21 | 19.21 | 18.87 | 18.87 | 18.87 | -2.18% | 678,023 |
| Jun 24, 2025 | 19.22 | 19.32 | 19.22 | 19.29 | 19.29 | 2.72% | 78,277 |
| Jun 23, 2025 | 18.77 | 18.84 | 18.75 | 18.78 | 18.78 | 0.37% | 40,828 |
| Jun 20, 2025 | 18.96 | 19.11 | 18.70 | 18.71 | 18.71 | -1.31% | 50,426 |
| Jun 18, 2025 | 18.93 | 19.00 | 18.93 | 18.96 | 18.96 | 1.00% | 209,789 |
| Jun 17, 2025 | 18.80 | 18.82 | 18.70 | 18.77 | 18.77 | -2.93% | 14,727 |
| Jun 16, 2025 | 19.20 | 19.44 | 19.20 | 19.34 | 19.34 | 1.15% | 12,078 |
| Jun 13, 2025 | 19.27 | 19.37 | 19.12 | 19.12 | 19.12 | -1.70% | 8,688 |
| Jun 12, 2025 | 19.56 | 19.75 | 19.40 | 19.45 | 19.45 | 1.25% | 11,087 |
| Jun 11, 2025 | 19.11 | 19.35 | 19.11 | 19.21 | 19.21 | 0.84% | 93,061 |
| Jun 10, 2025 | 19.45 | 19.45 | 18.94 | 19.05 | 19.05 | 1.51% | 14,452 |
| Jun 9, 2025 | 18.71 | 18.80 | 18.71 | 18.77 | 18.77 | 0.25% | 14,573 |
| Jun 6, 2025 | 18.75 | 18.75 | 18.63 | 18.72 | 18.72 | 1.24% | 33,907 |
| Jun 5, 2025 | 18.46 | 18.56 | 18.46 | 18.49 | 18.49 | -0.63% | 15,563 |
| Jun 4, 2025 | 18.59 | 18.64 | 18.56 | 18.61 | 18.61 | 0.34% | 89,175 |
| Jun 3, 2025 | 18.53 | 18.61 | 18.50 | 18.55 | 18.55 | 0.41% | 62,556 |
| Jun 2, 2025 | 18.60 | 18.68 | 18.39 | 18.47 | 18.47 | 0.54% | 42,406 |
| May 30, 2025 | 18.32 | 18.37 | 18.30 | 18.37 | 18.37 | 1.83% | 39,198 |
| May 29, 2025 | 18.02 | 18.04 | 17.97 | 18.04 | 18.04 | -0.22% | 24,961 |
| May 28, 2025 | 17.78 | 18.11 | 17.78 | 18.08 | 18.08 | -0.55% | 33,037 |
| May 27, 2025 | 18.19 | 18.19 | 18.04 | 18.18 | 18.18 | 0.75% | 37,149 |
| May 23, 2025 | 17.88 | 18.09 | 17.88 | 18.05 | 18.05 | 2.09% | 64,682 |
| May 22, 2025 | 17.79 | 18.04 | 17.10 | 17.68 | 17.68 | 1.87% | 41,915 |
| May 21, 2025 | 17.15 | 17.39 | 17.15 | 17.35 | 17.35 | 0.23% | 23,743 |
| May 20, 2025 | 17.30 | 17.31 | 17.09 | 17.31 | 17.31 | 3.34% | 938,638 |
| May 19, 2025 | 16.92 | 16.96 | 16.17 | 16.75 | 16.75 | -1.70% | 704,408 |
| May 16, 2025 | 17.00 | 17.07 | 16.99 | 17.04 | 17.04 | -0.41% | 24,473 |
| May 15, 2025 | 17.13 | 17.26 | 16.99 | 17.11 | 17.11 | -5.45% | 28,559 |
| May 14, 2025 | 17.60 | 18.16 | 17.60 | 18.10 | 17.07 | 3.23% | 19,024 |
| May 13, 2025 | 17.50 | 17.81 | 17.47 | 17.53 | 16.53 | -1.79% | 69,164 |
| May 12, 2025 | 17.75 | 18.14 | 17.45 | 17.85 | 16.84 | 1.65% | 25,058 |
| May 9, 2025 | 17.59 | 17.78 | 17.53 | 17.56 | 16.56 | -4.57% | 16,113 |
| May 8, 2025 | 18.74 | 19.19 | 18.40 | 18.40 | 17.35 | 1.94% | 16,308 |
| May 7, 2025 | 18.23 | 18.29 | 17.85 | 18.05 | 17.02 | 0.33% | 59,347 |
| May 6, 2025 | 17.34 | 18.15 | 17.34 | 17.99 | 16.97 | 0.14% | 18,666 |
| May 5, 2025 | 17.91 | 18.05 | 17.79 | 17.97 | 16.94 | 0.84% | 20,764 |
| May 2, 2025 | 17.84 | 17.88 | 17.75 | 17.82 | 16.80 | -1.25% | 11,745 |
| May 1, 2025 | 17.89 | 18.06 | 17.74 | 18.04 | 17.02 | 0.90% | 15,143 |
| Apr 30, 2025 | 17.80 | 17.88 | 17.76 | 17.88 | 16.86 | 2.94% | 17,987 |
| Apr 29, 2025 | 17.95 | 18.14 | 17.37 | 17.37 | 16.38 | -2.85% | 25,040 |
| Apr 28, 2025 | 17.90 | 18.10 | 17.69 | 17.88 | 16.86 | 1.07% | 19,820 |
| Apr 25, 2025 | 17.64 | 17.69 | 17.64 | 17.69 | 16.69 | -1.50% | 8,153 |
| Apr 24, 2025 | 17.99 | 18.09 | 17.87 | 17.96 | 16.94 | 1.30% | 12,080 |
| Apr 23, 2025 | 18.00 | 18.09 | 17.73 | 17.73 | 16.72 | 1.76% | 28,513 |
| Apr 22, 2025 | 17.40 | 17.71 | 17.31 | 17.42 | 16.43 | 1.18% | 25,800 |
| Apr 21, 2025 | 17.43 | 17.43 | 16.88 | 17.22 | 16.24 | 0.23% | 36,091 |
| Apr 17, 2025 | 16.73 | 17.32 | 16.73 | 17.18 | 16.20 | -2.94% | 742,771 |