WH Group(WHGLY)
$17.30-0.08 (-0.44%)
WHGLY
WH Group historical prices
$17.30
At close:-0.08 (-0.44%)
Want to see WHGLY full AI Analyst Report?
WH Group (WHGLY) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.44% | 0 | 0.00 |
| Nov 11, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | +1.26% | 0 | 0.00 |
| Nov 10, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | +2.07% | 0 | 0.00 |
| Nov 09, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | +0.37% | 90,543 | 4.45 |
| Nov 06, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | +0.30% | 0 | 0.00 |
| Nov 05, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | +1.45% | 0 | 0.00 |
| Nov 04, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.59% | 0 | 0.00 |
| Nov 03, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | +3.87% | 0 | 0.00 |
| Nov 02, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.41% | 0 | 0.00 |
| 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 |
