WH Group (WHGLY) Historical Prices

Time Period

Events

WHGLY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	16.23	16.23	16.23	16.23	16.23	+2.11%	0	0.00
Oct 29, 2026	15.89	15.89	15.89	15.89	15.89	-0.26%	0	0.00
Oct 28, 2026	15.93	15.93	15.93	15.93	15.93	-0.64%	0	0.00
Oct 27, 2026	16.04	16.04	16.04	16.04	16.04	-0.16%	0	0.00
Oct 26, 2026	16.06	16.06	16.06	16.06	16.06	-0.67%	0	0.00
Oct 23, 2026	16.17	16.17	16.17	16.17	16.17	+1.37%	0	0.00
Oct 22, 2026	15.95	15.95	15.95	15.95	15.95	-2.14%	0	0.00
Oct 21, 2026	16.30	16.30	16.30	16.30	16.30	-0.60%	0	0.00
Oct 20, 2026	16.40	16.40	16.40	16.40	16.40	-0.31%	0	0.00
Oct 19, 2026	16.45	16.45	16.45	16.45	16.45	+0.00%	0	0.00
Oct 16, 2026	16.45	16.45	16.45	16.45	16.45	-2.58%	0	0.00
Oct 15, 2026	16.89	16.89	16.89	16.89	16.89	-0.95%	0	0.00
Oct 14, 2026	17.05	17.05	17.05	17.05	17.05	+0.82%	0	0.00
Oct 13, 2026	16.91	16.91	16.91	16.91	16.91	+2.23%	0	0.00
Oct 12, 2026	16.54	16.54	16.54	16.54	16.54	-1.44%	0	0.00
Oct 09, 2026	16.78	16.78	16.78	16.78	16.78	+1.16%	109,761	3.13
Oct 08, 2026	16.59	16.59	16.59	16.59	16.59	-2.62%	0	0.00
Oct 07, 2026	17.04	17.04	17.04	17.04	17.04	+2.05%	0	0.00
Oct 06, 2026	16.69	16.69	16.69	16.69	16.69	-0.54%	0	0.00
Oct 05, 2026	16.78	16.78	16.78	16.78	16.78	-0.67%	0	0.00
Oct 02, 2026	16.90	16.90	16.90	16.90	16.90	+0.14%	0	0.00
Oct 01, 2026	16.87	16.87	16.87	16.87	16.87	+0.00%	0	0.00
Sep 30, 2026	16.87	16.87	16.87	16.87	16.87	+0.00%	0	0.00
Sep 29, 2026	16.87	16.87	16.87	16.87	16.87	+0.66%	0	0.00
Sep 28, 2026	16.76	16.76	16.76	16.76	16.76	+1.06%	0	0.00
Sep 25, 2026	16.59	16.59	16.59	16.59	16.59	-0.70%	0	0.00
Sep 24, 2026	16.70	16.70	16.70	16.70	16.70	+1.64%	0	0.00
Sep 23, 2026	16.43	16.43	16.43	16.43	16.43	-1.46%	0	0.00
Sep 22, 2026	16.68	16.68	16.68	16.68	16.68	-1.77%	0	0.00
Sep 21, 2026	16.98	16.98	16.98	16.98	16.98	+0.84%	0	0.00
Sep 18, 2026	16.84	16.84	16.84	16.84	16.84	+2.00%	0	0.00
Sep 17, 2026	16.51	16.51	16.51	16.51	16.51	-0.93%	0	0.00
Sep 16, 2026	16.66	16.66	16.66	16.66	16.66	+2.35%	63,510	1.40
Sep 15, 2026	16.28	16.28	16.28	16.28	16.28	-2.46%	0	0.00
Sep 14, 2026	16.69	16.69	16.69	16.69	16.69	+4.14%	71,825	1.58
Sep 11, 2026	16.49	16.49	16.49	16.49	16.03	-5.43%	70,888	1.58
Sep 10, 2026	17.43	17.43	17.43	17.43	16.95	-3.72%	110,109	2.53
Sep 09, 2026	18.11	18.11	18.11	18.11	17.60	-4.38%	51,059	1.19
Sep 08, 2026	18.94	18.94	18.94	18.94	18.41	+2.20%	108,910	2.60
Sep 07, 2026	18.53	18.53	18.53	18.53	18.01	+0.00%	0	0.00
Sep 04, 2026	18.53	18.53	18.53	18.53	18.01	-0.69%	39,745	0.93
Sep 03, 2026	18.66	18.66	18.66	18.66	18.14	-1.92%	51,633	1.21
Sep 02, 2026	19.03	19.03	19.03	19.03	18.49	-0.94%	54,051	1.28
Sep 01, 2026	19.21	19.21	19.21	19.21	18.67	+1.53%	54,451	1.30
Aug 31, 2026	18.92	18.92	18.92	18.92	18.39	-5.89%	65,294	1.58
Aug 28, 2026	20.10	20.10	20.10	20.10	19.54	-0.45%	20,095	0.48
Aug 27, 2026	20.19	20.19	20.19	20.19	19.63	-1.86%	29,114	0.70
Aug 26, 2026	20.58	20.58	20.58	20.58	20.00	+0.19%	26,911	0.64
Aug 25, 2026	20.54	20.54	20.54	20.54	19.97	-1.80%	23,738	0.56
Aug 24, 2026	20.92	20.92	20.92	20.92	20.33	-0.07%	23,917	0.56

WH Group historical prices

WH Group (WHGLY) Historical Prices

Become an Expert with TipRanks Premium