WH Group Limited (WHGLY)
OTCMKTS · Delayed Price · Currency is USD
16.66
+0.51 (3.16%)
At close: Nov 3, 2026
WHGLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 16.70 | 16.85 | 16.40 | 16.66 | 16.66 | 3.16% | 119,551 |
| Nov 2, 2026 | 16.17 | 16.30 | 15.96 | 16.15 | 16.15 | -0.43% | 150,335 |
| Oct 30, 2026 | 16.36 | 16.60 | 15.92 | 16.22 | 16.22 | 1.95% | 82,584 |
| Oct 29, 2026 | 15.86 | 16.29 | 15.83 | 15.91 | 15.91 | 0.06% | 124,361 |
| Oct 28, 2026 | 15.90 | 16.05 | 15.81 | 15.90 | 15.90 | 5.86% | 173,473 |
| Oct 27, 2026 | 16.02 | 16.27 | 14.63 | 15.02 | 15.02 | -6.36% | 181,913 |
| Oct 26, 2026 | 16.20 | 16.32 | 16.02 | 16.04 | 16.04 | -0.99% | 168,782 |
| Oct 23, 2026 | 15.99 | 16.20 | 15.91 | 16.20 | 16.20 | 1.76% | 95,929 |
| Oct 22, 2026 | 16.16 | 16.47 | 15.88 | 15.92 | 15.92 | -2.33% | 118,246 |
| Oct 21, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 142,000 |
| Oct 20, 2026 | 16.39 | 16.53 | 16.31 | 16.40 | 16.40 | 0.06% | 402,965 |
| Oct 19, 2026 | 16.56 | 16.56 | 16.35 | 16.39 | 16.39 | -0.67% | 198,778 |
| Oct 16, 2026 | 16.55 | 16.56 | 16.44 | 16.50 | 16.50 | -2.60% | 90,243 |
| Oct 15, 2026 | 16.92 | 17.06 | 16.51 | 16.94 | 16.94 | -0.18% | 99,065 |
| Oct 14, 2026 | 16.84 | 17.32 | 16.84 | 16.97 | 16.97 | -0.12% | 52,488 |
| Oct 13, 2026 | 16.95 | 16.99 | 16.73 | 16.99 | 16.99 | 2.23% | 111,918 |
| Oct 12, 2026 | 16.52 | 16.62 | 16.48 | 16.62 | 16.62 | -1.77% | 130,399 |
| Oct 9, 2026 | 16.13 | 17.18 | 16.13 | 16.92 | 16.92 | 1.68% | 109,761 |
| Oct 8, 2026 | 16.70 | 16.72 | 16.44 | 16.64 | 16.64 | -2.40% | 79,602 |
| Oct 7, 2026 | 17.02 | 17.10 | 16.45 | 17.05 | 17.05 | 1.55% | 110,627 |
| Oct 6, 2026 | 16.77 | 16.86 | 16.68 | 16.79 | 16.79 | -0.89% | 247,775 |
| Oct 5, 2026 | 16.83 | 17.04 | 16.58 | 16.94 | 16.94 | 0.18% | 143,293 |
| Oct 2, 2026 | 17.28 | 17.28 | 16.83 | 16.91 | 16.91 | 0.12% | 97,237 |
| Oct 1, 2026 | 16.91 | 16.91 | 16.77 | 16.89 | 16.89 | -0.18% | 144,774 |
| Sep 30, 2026 | 16.72 | 16.99 | 16.72 | 16.92 | 16.92 | 0.42% | 153,289 |
| Sep 29, 2026 | 17.00 | 17.00 | 16.75 | 16.85 | 16.85 | 0.24% | 107,273 |
| Sep 28, 2026 | 16.76 | 16.95 | 16.72 | 16.81 | 16.81 | 1.57% | 126,735 |
| Sep 25, 2026 | 16.61 | 16.68 | 16.51 | 16.55 | 16.55 | -0.96% | 70,629 |
| Sep 24, 2026 | 17.34 | 17.34 | 16.60 | 16.71 | 16.71 | 2.08% | 166,030 |
| Sep 23, 2026 | 16.36 | 16.59 | 16.30 | 16.37 | 16.37 | -3.36% | 178,665 |
| Sep 22, 2026 | 16.68 | 17.21 | 16.68 | 16.94 | 16.94 | -0.35% | 311,034 |
| Sep 21, 2026 | 17.01 | 17.01 | 16.90 | 17.00 | 17.00 | 1.37% | 126,063 |
| Sep 18, 2026 | 16.31 | 16.86 | 16.31 | 16.77 | 16.77 | 1.39% | 124,459 |
| Sep 17, 2026 | 16.80 | 17.15 | 16.45 | 16.54 | 16.54 | -0.06% | 95,140 |
| Sep 16, 2026 | 16.01 | 17.01 | 16.01 | 16.55 | 16.55 | 1.75% | 63,510 |
| Sep 15, 2026 | 16.65 | 16.65 | 16.13 | 16.27 | 16.27 | -2.19% | 63,826 |
| Sep 14, 2026 | 16.65 | 16.69 | 16.04 | 16.63 | 16.63 | 1.53% | 71,825 |
| Sep 11, 2026 | 17.17 | 17.17 | 16.84 | 16.84 | 16.38 | -1.98% | 70,888 |
| Sep 10, 2026 | 17.44 | 17.85 | 17.18 | 17.18 | 16.71 | -4.85% | 110,109 |
| Sep 9, 2026 | 18.31 | 18.31 | 18.00 | 18.06 | 17.56 | -4.72% | 51,059 |
| Sep 8, 2026 | 18.94 | 19.27 | 18.51 | 18.95 | 18.43 | 2.68% | 108,910 |
| Sep 4, 2026 | 18.88 | 19.14 | 18.20 | 18.46 | 17.95 | -0.99% | 39,745 |
| Sep 3, 2026 | 18.60 | 19.19 | 18.20 | 18.64 | 18.13 | -2.15% | 51,633 |
| Sep 2, 2026 | 18.94 | 19.71 | 18.94 | 19.05 | 18.53 | -0.26% | 54,051 |
| Sep 1, 2026 | 18.50 | 19.24 | 18.50 | 19.10 | 18.58 | 1.33% | 54,451 |
| Aug 31, 2026 | 19.19 | 19.20 | 18.79 | 18.85 | 18.33 | -8.27% | 65,294 |
| Aug 28, 2026 | 19.97 | 20.55 | 19.97 | 20.55 | 19.99 | 1.58% | 20,095 |
| Aug 27, 2026 | 19.83 | 20.23 | 19.83 | 20.23 | 19.68 | -2.27% | 29,114 |
| Aug 26, 2026 | 20.59 | 20.75 | 20.59 | 20.70 | 20.13 | 0.05% | 26,911 |
| Aug 25, 2026 | 20.91 | 20.91 | 20.47 | 20.69 | 20.12 | -1.50% | 23,738 |