Skip to main content

Wh Group Ltd ADR (OP: WHGLY )

13.54 +0.20 (+1.50%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 11.85 11.87 11.78 11.78 21,476 -0.17(-1.42%)
Jan 30, 2024 11.85 11.98 11.85 11.95 21,384 -0.13(-1.08%)
Jan 29, 2024 12.20 12.20 12.05 12.08 72,445 +0.07(+0.58%)
Jan 26, 2024 11.94 12.07 11.94 12.01 14,095 -0.38(-3.07%)
Jan 25, 2024 12.41 12.50 12.32 12.39 73,017 -0.19(-1.51%)
Jan 24, 2024 12.65 12.65 12.57 12.58 32,575 +0.30(+2.48%)
Jan 23, 2024 12.21 12.31 12.20 12.28 21,614 +0.05(+0.45%)
Jan 22, 2024 12.17 12.22 12.14 12.22 42,481 -0.12(-0.93%)
Jan 19, 2024 12.08 12.37 12.08 12.34 40,370 +0.14(+1.11%)
Jan 18, 2024 12.30 12.30 12.18 12.20 26,327 -0.38(-3.02%)
Jan 17, 2024 12.51 12.58 12.45 12.58 36,139 -0.27(-2.10%)
Jan 16, 2024 12.93 12.93 12.81 12.85 25,831 -0.28(-2.13%)
Jan 12, 2024 13.14 13.19 13.13 13.13 23,365 +0.28(+2.14%)
Jan 11, 2024 12.93 12.93 12.79 12.86 52,060 +0.09(+0.67%)
Jan 10, 2024 12.67 12.81 12.66 12.77 24,226 +0.15(+1.19%)
Jan 09, 2024 12.68 12.68 12.48 12.62 131,850 +0.06(+0.49%)
Jan 08, 2024 12.45 12.57 12.45 12.56 32,382 -0.26(-2.01%)
Jan 05, 2024 12.96 12.96 12.80 12.81 29,242 -0.01(-0.04%)
Jan 04, 2024 12.80 12.89 12.73 12.82 27,883 +0.09(+0.71%)
Jan 03, 2024 12.73 12.73 12.64 12.73 33,785 +0.20(+1.60%)
Jan 02, 2024 12.63 12.95 12.32 12.53 32,436 -0.38(-2.91%)
Dec 29, 2023 12.89 12.93 12.82 12.90 17,445 +0.12(+0.91%)
Dec 28, 2023 12.79 12.79 12.71 12.79 12,787 -0.06(-0.47%)
Dec 27, 2023 12.20 12.86 12.20 12.85 23,493 -0.02(-0.12%)
Dec 26, 2023 12.95 12.95 12.82 12.87 23,481 +0.03(+0.20%)
Dec 22, 2023 12.82 12.92 12.72 12.84 19,531 +0.19(+1.50%)
Dec 21, 2023 12.33 12.77 12.33 12.65 50,489 +0.08(+0.64%)
Dec 20, 2023 12.76 12.76 12.56 12.57 16,287 -0.34(-2.67%)
Dec 19, 2023 12.64 13.01 12.64 12.91 75,281 +0.06(+0.45%)
Dec 18, 2023 12.88 12.99 12.80 12.86 35,688 -0.10(-0.76%)
Dec 15, 2023 13.00 13.00 12.84 12.96 20,886 +0.04(+0.28%)
Dec 14, 2023 12.79 12.96 12.79 12.92 20,987 +0.55(+4.45%)
Dec 13, 2023 11.77 12.37 11.77 12.37 75,745 +0.10(+0.81%)
Dec 12, 2023 12.20 12.58 12.16 12.27 134,424 +0.03(+0.25%)
Dec 11, 2023 12.24 12.33 12.15 12.24 84,710 -0.18(-1.45%)
Dec 08, 2023 11.87 12.48 11.87 12.42 87,543 -0.06(-0.48%)
Dec 07, 2023 12.38 12.53 12.38 12.48 35,095 -0.05(-0.40%)
Dec 06, 2023 12.55 12.60 12.52 12.53 30,761 -0.08(-0.63%)
Dec 05, 2023 12.55 12.61 12.53 12.61 21,325 -0.28(-2.17%)
Dec 04, 2023 13.01 13.01 12.86 12.89 60,079 +0.15(+1.18%)
Dec 01, 2023 12.79 12.80 12.65 12.74 33,830 -0.15(-1.16%)
Nov 30, 2023 12.74 12.93 12.70 12.89 31,927 +0.33(+2.63%)
Nov 29, 2023 12.65 12.68 12.56 12.56 14,160 +0.17(+1.39%)
Nov 28, 2023 12.79 12.79 12.34 12.39 18,180 -0.00(-0.02%)
Nov 27, 2023 12.46 12.51 12.38 12.39 28,884 -0.05(-0.44%)
Nov 24, 2023 12.42 12.48 12.24 12.45 26,639 +0.12(+0.93%)
Nov 22, 2023 12.41 12.42 12.33 12.33 9,902 -0.14(-1.12%)
Nov 21, 2023 12.45 12.51 12.42 12.47 21,389 +0.04(+0.28%)
Nov 20, 2023 12.46 12.46 12.35 12.44 31,921 +0.29(+2.43%)
Nov 17, 2023 12.17 12.23 12.11 12.14 26,676 +0.08(+0.66%)
Nov 16, 2023 12.05 12.16 12.04 12.06 30,080 -0.26(-2.11%)
Nov 15, 2023 12.30 12.35 12.22 12.32 31,509 +0.01(+0.06%)
Nov 14, 2023 12.27 12.36 12.20 12.31 46,354 +0.28(+2.34%)
Nov 13, 2023 12.05 12.06 11.99 12.03 30,964 +0.04(+0.33%)
Nov 10, 2023 11.96 11.99 11.93 11.99 110,986 +0.06(+0.50%)
Nov 09, 2023 11.88 12.11 11.88 11.93 211,312 -0.09(-0.75%)
Nov 08, 2023 12.01 12.06 11.96 12.02 72,180 +0.02(+0.17%)
Nov 07, 2023 11.86 12.07 11.86 12.00 80,806 -0.18(-1.48%)
Nov 06, 2023 12.30 12.30 12.14 12.18 19,790 +0.04(+0.33%)
Nov 03, 2023 12.13 12.22 12.07 12.14 50,246 -0.11(-0.90%)
Nov 02, 2023 12.17 12.25 12.16 12.25 21,463 +0.20(+1.66%)
Nov 01, 2023 12.18 12.18 12.02 12.05 24,247 +0.09(+0.75%)
Oct 31, 2023 11.84 12.04 11.84 11.96 43,781 -0.01(-0.08%)
Oct 30, 2023 11.98 11.99 11.92 11.97 44,523 +0.27(+2.31%)
Oct 27, 2023 12.00 12.00 11.64 11.70 32,572 +0.10(+0.86%)
Oct 26, 2023 11.68 11.68 11.50 11.60 51,962 +0.42(+3.76%)
Oct 25, 2023 11.12 11.20 11.12 11.18 45,235 -0.18(-1.58%)
Oct 24, 2023 11.28 11.52 11.28 11.36 88,138 +0.09(+0.80%)
Oct 23, 2023 11.15 11.27 11.13 11.27 48,903 +0.06(+0.54%)
Oct 20, 2023 11.24 11.24 11.10 11.21 41,528 -0.04(-0.36%)
Oct 19, 2023 11.11 11.32 11.11 11.25 53,225 +0.18(+1.63%)
Oct 18, 2023 11.17 11.17 11.07 11.07 36,030 -0.07(-0.63%)
Oct 17, 2023 11.05 11.14 11.02 11.14 120,284 -0.15(-1.33%)
Oct 16, 2023 11.26 11.33 11.04 11.29 250,507 +0.22(+1.99%)
Oct 13, 2023 11.18 11.18 11.02 11.07 49,862 -0.10(-0.90%)
Oct 12, 2023 11.15 11.38 11.11 11.17 83,758 -0.03(-0.27%)
Oct 11, 2023 11.25 11.25 11.12 11.20 96,635 +0.35(+3.23%)
Oct 10, 2023 10.96 10.96 10.82 10.85 124,802 +0.13(+1.21%)
Oct 09, 2023 10.72 10.72 10.50 10.72 38,872 -0.11(-1.02%)
Oct 06, 2023 10.75 10.83 10.69 10.83 85,468 +0.21(+1.99%)
Oct 05, 2023 10.60 10.63 10.57 10.62 85,400 +0.32(+3.10%)
Oct 04, 2023 10.40 10.40 10.27 10.30 211,263 -0.08(-0.77%)
Oct 03, 2023 10.34 10.38 10.34 10.38 209,564 -0.15(-1.42%)
Oct 02, 2023 10.50 10.54 10.43 10.53 123,193 +0.03(+0.29%)
Sep 29, 2023 10.53 10.57 10.46 10.50 123,263 -0.02(-0.19%)
Sep 28, 2023 10.43 10.53 10.32 10.52 281,987 +0.03(+0.29%)
Sep 27, 2023 10.47 10.50 10.44 10.49 169,584 +0.05(+0.48%)
Sep 26, 2023 10.46 10.50 10.42 10.44 162,893 -0.17(-1.60%)
Sep 25, 2023 10.59 10.62 10.59 10.61 243,912 -0.07(-0.66%)
Sep 22, 2023 10.63 10.71 10.63 10.68 99,126 +0.21(+2.01%)
Sep 21, 2023 10.47 10.50 10.45 10.47 64,142 -0.12(-1.13%)
Sep 20, 2023 10.65 10.65 10.56 10.59 102,167 -0.04(-0.38%)
Sep 19, 2023 10.46 10.63 10.46 10.63 241,242 +0.15(+1.43%)
Sep 18, 2023 10.51 10.51 10.32 10.48 267,794 -0.08(-0.76%)
Sep 15, 2023 10.59 10.59 10.46 10.56 298,900 +0.02(+0.19%)
Sep 14, 2023 10.80 10.80 10.43 10.54 129,628 +0.16(+1.59%)
Sep 13, 2023 10.41 10.42 10.32 10.38 79,265 -0.07(-0.72%)
Sep 12, 2023 9.970 10.45 9.970 10.45 799,132 +0.12(+1.16%)
Sep 11, 2023 10.50 10.71 10.27 10.33 502,272 +0.01(+0.10%)
Sep 08, 2023 10.31 10.36 10.29 10.32 132,477 -0.01(-0.10%)
Sep 07, 2023 10.25 10.51 10.25 10.33 456,047 -0.01(-0.10%)
Sep 06, 2023 10.52 10.53 10.32 10.34 333,681 +0.01(+0.10%)
Sep 05, 2023 10.29 10.36 10.28 10.33 237,826 -0.05(-0.48%)
Sep 01, 2023 10.14 10.59 10.14 10.38 140,382 +0.10(+0.97%)
Aug 31, 2023 10.43 10.43 10.26 10.28 189,957 -0.28(-2.65%)
Aug 30, 2023 10.59 10.59 10.46 10.56 543,954 +0.00(+0.00%)
Aug 29, 2023 10.61 10.64 10.50 10.56 392,763 +0.21(+2.08%)
Aug 28, 2023 10.10 10.39 10.10 10.35 141,080 +0.21(+2.12%)
Aug 25, 2023 9.920 10.20 9.920 10.13 89,336 -0.01(-0.10%)
Aug 24, 2023 10.15 10.20 10.08 10.14 126,899 -0.04(-0.39%)
Aug 23, 2023 10.04 10.19 10.04 10.18 182,716 +0.09(+0.94%)
Aug 22, 2023 10.11 10.17 9.990 10.09 315,810 -0.00(-0.05%)
Aug 21, 2023 9.985 10.09 9.960 10.09 295,096 +0.07(+0.70%)
Aug 18, 2023 9.985 10.13 9.930 10.02 105,705 -0.12(-1.18%)
Aug 17, 2023 10.13 10.18 10.02 10.14 340,795 +0.15(+1.50%)
Aug 16, 2023 10.11 10.12 9.980 9.990 270,870 -0.29(-2.87%)
Aug 15, 2023 10.48 10.48 10.11 10.29 225,067 -0.02(-0.15%)
Aug 14, 2023 10.11 10.36 10.11 10.30 141,187 +0.04(+0.39%)
Aug 11, 2023 10.28 10.28 10.20 10.26 117,980 -0.18(-1.72%)
Aug 10, 2023 10.45 10.54 10.37 10.44 120,514 +0.01(+0.10%)
Aug 09, 2023 10.23 10.43 10.23 10.43 109,479 +0.15(+1.46%)
Aug 08, 2023 10.61 10.61 10.21 10.28 170,644 -0.06(-0.58%)
Aug 07, 2023 10.48 10.48 10.34 10.34 254,160 +0.04(+0.44%)
Aug 04, 2023 10.81 10.81 10.27 10.29 148,783 -0.14(-1.39%)
Aug 03, 2023 10.12 10.51 10.12 10.44 191,522 +0.00(+0.05%)
Aug 02, 2023 10.55 10.65 10.41 10.44 156,243 -0.15(-1.46%)
Aug 01, 2023 10.67 10.67 10.57 10.59 164,161 -0.38(-3.46%)
Jul 31, 2023 10.88 10.97 10.80 10.97 44,722 +0.10(+0.87%)
Jul 28, 2023 10.85 10.93 10.75 10.88 42,013 +0.20(+1.83%)
Jul 27, 2023 10.70 10.76 10.66 10.68 55,614 +0.04(+0.38%)
Jul 26, 2023 10.51 10.64 10.51 10.64 56,676 +0.24(+2.31%)
Jul 25, 2023 10.52 10.55 10.38 10.40 82,926 +0.10(+0.97%)
Jul 24, 2023 10.24 10.37 10.20 10.30 101,351 +0.03(+0.29%)
Jul 21, 2023 10.19 10.35 10.19 10.27 40,529 -0.04(-0.36%)
Jul 20, 2023 10.37 10.37 10.25 10.31 66,567 -0.11(-1.08%)
Jul 19, 2023 10.45 10.46 10.41 10.42 38,813 +0.04(+0.39%)
Jul 18, 2023 10.43 10.44 10.26 10.38 58,527 -0.17(-1.61%)
Jul 17, 2023 10.39 10.62 10.37 10.55 47,343 -0.03(-0.28%)
Jul 14, 2023 10.56 10.60 10.51 10.58 457,212 -0.09(-0.84%)
Jul 13, 2023 10.66 10.71 10.48 10.67 78,691 +0.18(+1.72%)
Jul 12, 2023 10.48 10.50 10.45 10.49 53,760 +0.00(+0.00%)
Jul 11, 2023 10.34 10.55 10.34 10.49 155,972 -0.26(-2.42%)
Jul 10, 2023 10.75 10.77 10.65 10.75 119,409 +0.40(+3.86%)
Jul 07, 2023 10.30 10.37 10.25 10.35 149,459 +0.10(+0.98%)
Jul 06, 2023 10.03 10.33 10.03 10.25 102,862 -0.40(-3.76%)
Jul 05, 2023 10.33 10.65 10.33 10.65 99,543 -0.03(-0.28%)
Jul 03, 2023 10.78 10.78 10.61 10.68 20,580 -0.03(-0.23%)
Jun 30, 2023 10.70 10.75 10.56 10.71 52,813 +0.15(+1.47%)
Jun 29, 2023 10.59 10.59 10.50 10.55 50,970 -0.28(-2.59%)
Jun 28, 2023 10.81 10.87 10.81 10.83 179,448 -0.01(-0.09%)
Jun 27, 2023 10.61 10.89 10.61 10.84 179,822 +0.11(+1.03%)
Jun 26, 2023 10.78 10.78 10.63 10.73 117,949 -0.01(-0.14%)
Jun 23, 2023 10.67 10.77 10.67 10.74 70,262 -0.04(-0.42%)
Jun 22, 2023 10.76 10.80 10.67 10.79 91,122 +0.02(+0.19%)
Jun 21, 2023 10.70 10.88 10.69 10.77 58,746 -0.07(-0.65%)
Jun 20, 2023 10.78 10.88 10.70 10.84 45,522 -0.18(-1.63%)
Jun 16, 2023 11.01 11.09 11.01 11.02 105,109 +0.14(+1.32%)
Jun 15, 2023 10.85 10.89 10.74 10.88 77,547 -0.42(-3.75%)
May 08, 2023 11.30 11.32 11.25 11.30 36,293 +0.02(+0.18%)
May 05, 2023 11.01 11.33 11.01 11.28 56,252 -0.03(-0.27%)
May 04, 2023 11.33 11.33 11.25 11.31 65,532 +0.29(+2.59%)
May 03, 2023 11.03 11.07 10.99 11.03 49,843 -0.04(-0.32%)
May 02, 2023 11.08 11.13 11.06 11.06 31,673 -0.07(-0.63%)
May 01, 2023 11.09 11.19 11.05 11.13 43,354 +0.03(+0.27%)
Apr 28, 2023 11.05 11.13 11.03 11.10 171,340 +0.02(+0.18%)
Apr 27, 2023 11.00 11.10 11.00 11.08 195,923 -0.16(-1.42%)
Apr 26, 2023 11.57 11.57 11.20 11.24 450,338 +0.11(+0.99%)
Apr 25, 2023 11.23 11.38 11.13 11.13 79,253 -0.42(-3.64%)
Apr 24, 2023 11.59 11.59 11.51 11.55 35,079 -0.11(-0.94%)
Apr 21, 2023 11.69 11.69 11.62 11.66 36,518 -0.06(-0.51%)
Apr 20, 2023 11.83 11.85 11.72 11.72 35,342 +0.00(+0.00%)
Apr 19, 2023 11.72 11.77 11.71 11.72 21,662 -0.21(-1.80%)
Apr 18, 2023 11.89 11.96 11.89 11.94 22,830 +0.47(+4.14%)
Apr 17, 2023 11.49 11.69 11.40 11.46 565,953 -0.34(-2.88%)
Apr 14, 2023 11.78 11.81 11.74 11.80 32,506 -0.14(-1.17%)
Apr 13, 2023 11.93 11.98 11.91 11.94 41,432 -0.01(-0.08%)
Apr 12, 2023 11.99 12.01 11.91 11.95 51,550 -0.01(-0.08%)
Apr 11, 2023 12.00 12.03 11.92 11.96 36,111 -0.26(-2.13%)
Apr 10, 2023 12.15 12.22 12.10 12.22 44,799 +0.02(+0.14%)
Apr 06, 2023 12.19 12.25 12.15 12.20 25,931 +0.24(+2.03%)
Apr 05, 2023 11.92 11.96 11.89 11.96 30,509 -0.06(-0.50%)
Apr 04, 2023 12.00 12.05 11.96 12.02 50,336 +0.19(+1.61%)
Apr 03, 2023 11.87 11.87 11.81 11.83 36,830 -0.05(-0.42%)
Mar 31, 2023 12.12 12.12 11.84 11.88 46,669 +0.30(+2.59%)
Mar 30, 2023 11.54 11.58 11.54 11.58 70,447 +0.20(+1.76%)
Mar 29, 2023 11.40 11.40 11.34 11.38 45,706 -0.05(-0.48%)
Mar 28, 2023 11.44 11.49 11.37 11.44 117,118 +0.06(+0.53%)
Mar 27, 2023 11.42 11.42 11.33 11.38 49,299 +0.07(+0.66%)
Mar 24, 2023 11.26 11.33 11.21 11.30 69,051 -0.05(-0.48%)
Mar 23, 2023 11.39 11.43 11.31 11.36 26,665 +0.10(+0.84%)
Mar 22, 2023 11.24 11.33 11.22 11.26 70,527 +0.02(+0.22%)
Mar 21, 2023 11.21 11.29 11.21 11.24 48,966 -0.08(-0.72%)
Mar 20, 2023 11.27 11.33 11.20 11.32 66,792 -0.13(-1.16%)
Mar 17, 2023 11.18 11.47 11.18 11.45 62,144 +0.16(+1.42%)
Mar 16, 2023 11.49 11.49 11.18 11.29 616,827 -0.33(-2.80%)
Mar 15, 2023 11.60 11.64 11.55 11.62 40,853 -0.12(-1.06%)
Mar 14, 2023 11.67 11.75 11.67 11.74 169,408 +0.08(+0.64%)
Mar 13, 2023 11.68 11.71 11.59 11.66 52,309 +0.21(+1.88%)
Mar 10, 2023 11.43 11.48 11.41 11.45 33,986 -0.14(-1.21%)
Mar 09, 2023 11.74 11.75 11.59 11.59 27,495 -0.15(-1.28%)
Mar 08, 2023 11.81 11.85 11.65 11.74 70,538 -0.41(-3.37%)
Mar 07, 2023 12.00 12.22 12.00 12.15 34,326 -0.06(-0.49%)
Mar 06, 2023 12.24 12.27 12.18 12.21 21,201 +0.02(+0.16%)
Mar 03, 2023 12.20 12.21 12.14 12.19 41,496 -0.26(-2.09%)
Mar 02, 2023 12.11 12.50 12.11 12.45 45,375 +0.30(+2.50%)
Mar 01, 2023 12.15 12.20 12.11 12.15 43,821 +0.44(+3.72%)
Feb 28, 2023 11.79 11.79 11.67 11.71 55,595 -0.27(-2.25%)
Feb 27, 2023 11.94 11.99 11.92 11.98 43,976 +0.03(+0.25%)
Feb 24, 2023 11.89 11.99 11.85 11.95 37,902 -0.06(-0.50%)
Feb 23, 2023 12.05 12.10 11.98 12.01 43,488 +0.00(+0.04%)
Feb 22, 2023 11.97 12.10 11.97 12.01 22,245 -0.03(-0.29%)
Feb 21, 2023 11.95 12.10 11.95 12.04 28,683 +0.09(+0.75%)
Feb 17, 2023 11.98 11.98 11.88 11.95 25,371 +0.10(+0.84%)
Feb 16, 2023 11.81 11.89 11.79 11.85 17,326 -0.11(-0.92%)
Feb 15, 2023 11.93 11.99 11.91 11.96 14,084 -0.11(-0.91%)
Feb 14, 2023 12.03 12.15 12.03 12.07 19,276 +0.04(+0.33%)
Feb 13, 2023 12.08 12.10 12.01 12.03 35,891 +0.00(+0.00%)
Feb 10, 2023 11.82 12.09 11.82 12.03 31,087 -0.09(-0.74%)
Feb 09, 2023 12.14 12.16 12.08 12.12 26,426 +0.09(+0.75%)
Feb 08, 2023 12.09 12.12 12.02 12.03 27,025 +0.08(+0.67%)
Feb 07, 2023 11.93 11.99 11.92 11.95 31,326 -0.19(-1.55%)
Feb 06, 2023 12.11 12.20 12.07 12.14 30,383 -0.14(-1.16%)
Feb 03, 2023 12.32 12.32 12.22 12.28 25,007 -0.17(-1.37%)
Feb 02, 2023 12.53 12.53 12.22 12.45 31,170 -0.20(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.