WH Group Limited
WHGLY · OTC
Market closed$21.03$-0.060000 (-0.28%)After hours $21.03 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 114.00 |
| July 17, 2026 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 100.00 |
| July 17, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | — |
| July 17, 2026 | $21.02 | $21.02 | $20.93 | $20.98 | $20.98 | — |
| July 17, 2026 | $20.97 | $21.02 | $20.97 | $21.02 | $21.02 | — |
| July 17, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | — |
| July 17, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | — |
| July 17, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | — |
| July 17, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 214.00 |
| July 17, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 110.00 |
| July 17, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 186.00 |
| July 17, 2026 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | — |
| July 17, 2026 | $20.95 | $20.97 | $20.92 | $20.92 | $20.92 | — |
| July 17, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | — |
| July 17, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 303.00 |
| July 17, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 102.00 |
| July 17, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 167.00 |
| July 17, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 103.00 |
| July 17, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 218.00 |
| July 17, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 343.00 |
| July 17, 2026 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 100.00 |
| July 17, 2026 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | — |
| July 17, 2026 | $20.91 | $20.97 | $20.91 | $20.92 | $20.92 | — |
| July 17, 2026 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | — |
| July 17, 2026 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | — |
| July 17, 2026 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | — |
| July 17, 2026 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 204.00 |
| July 17, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | — |
| July 17, 2026 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | — |
| July 17, 2026 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 210.00 |
| July 17, 2026 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 156.00 |
| July 17, 2026 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 160.00 |
| July 17, 2026 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 216.00 |
| July 17, 2026 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 337.00 |
| July 17, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 199.00 |
| July 17, 2026 | $20.72 | $20.85 | $20.72 | $20.85 | $20.85 | 100.00 |
| July 17, 2026 | $20.91 | $20.91 | $20.85 | $20.85 | $20.85 | 242.00 |
| July 17, 2026 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | — |
| July 17, 2026 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 112.00 |
| July 17, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | — |
| July 17, 2026 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | — |
| July 17, 2026 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 100.00 |
| July 17, 2026 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | — |
| July 17, 2026 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | — |
| July 17, 2026 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | — |
| July 17, 2026 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | — |
| July 17, 2026 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 184.00 |
| July 17, 2026 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 153.00 |
| July 17, 2026 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | — |
| July 17, 2026 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | — |
| July 17, 2026 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | — |
| July 17, 2026 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | — |
| July 17, 2026 | $20.83 | $20.83 | $20.69 | $20.69 | $20.69 | — |
| July 17, 2026 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | — |
| July 17, 2026 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | — |
| July 17, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | — |
| July 17, 2026 | $20.71 | $20.95 | $20.71 | $20.95 | $20.95 | 100.00 |
| July 17, 2026 | $20.75 | $20.75 | $20.47 | $20.47 | $20.47 | — |
| July 17, 2026 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | — |
| July 17, 2026 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 100.00 |
| July 17, 2026 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | — |
| July 17, 2026 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | — |
| July 17, 2026 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | — |
| July 17, 2026 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 145.00 |
| July 17, 2026 | $20.80 | $20.80 | $20.36 | $20.36 | $20.36 | — |
| July 17, 2026 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | — |