WH Group Limited (WHGLY)
OTC: WHGLY
· Real-Time Price · USD
21.45
0.19 (0.89%)
At close: Aug 22, 2025, 3:55 PM
21.40
-0.21%
After-hours: Aug 22, 2025, 03:55 PM EDT
WHGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.40 | 21.48 | 20.40 | 21.40 | 21.39 | 0.66% | 13,233 |
| Aug 21, 2025 | 21.18 | 21.41 | 21.04 | 21.26 | 21.26 | -0.19% | 73,542 |
| Aug 20, 2025 | 21.20 | 21.32 | 21.16 | 21.30 | 21.30 | 1.38% | 8,600 |
| Aug 19, 2025 | 21.14 | 21.14 | 20.83 | 21.01 | 21.01 | 2.64% | 12,639 |
| Aug 18, 2025 | 20.41 | 20.47 | 20.41 | 20.47 | 20.47 | -0.39% | 10,805 |
| Aug 15, 2025 | 20.31 | 20.60 | 20.31 | 20.55 | 20.55 | -1.11% | 13,600 |
| Aug 14, 2025 | 20.87 | 20.95 | 20.78 | 20.78 | 20.78 | -3.03% | 29,200 |
| Aug 13, 2025 | 21.44 | 21.45 | 21.39 | 21.43 | 21.43 | 3.23% | 9,240 |
| Aug 12, 2025 | 20.51 | 21.48 | 19.88 | 20.76 | 20.76 | 1.86% | 9,542 |
| Aug 11, 2025 | 21.09 | 21.09 | 20.32 | 20.38 | 20.38 | -1.88% | 14,016 |
| Aug 8, 2025 | 20.69 | 20.77 | 19.97 | 20.77 | 20.77 | 0.97% | 9,700 |
| Aug 7, 2025 | 20.26 | 20.61 | 20.26 | 20.57 | 20.57 | 0.39% | 21,300 |
| Aug 6, 2025 | 20.41 | 20.53 | 20.41 | 20.49 | 20.49 | 1.19% | 7,600 |
| Aug 5, 2025 | 20.44 | 20.44 | 20.18 | 20.25 | 20.25 | -0.78% | 11,300 |
| Aug 4, 2025 | 20.28 | 20.64 | 20.28 | 20.41 | 20.41 | 0.49% | 26,841 |
| Aug 1, 2025 | 20.36 | 20.46 | 20.18 | 20.31 | 20.31 | 1.04% | 12,300 |
| Jul 31, 2025 | 20.14 | 20.16 | 20.09 | 20.10 | 20.10 | -1.86% | 58,000 |
| Jul 30, 2025 | 20.47 | 20.49 | 20.42 | 20.48 | 20.48 | -0.05% | 11,845 |
| Jul 29, 2025 | 20.57 | 20.60 | 20.49 | 20.49 | 20.49 | 1.24% | 18,300 |
| Jul 28, 2025 | 20.23 | 20.24 | 20.20 | 20.24 | 20.24 | 0.60% | 13,523 |