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 (%)
Mar 28, 2024 13.31 13.31 13.17 13.28 20,580 -0.27(-1.99%)
Mar 27, 2024 13.59 13.59 13.46 13.55 14,406 +0.65(+5.04%)
Mar 26, 2024 12.86 13.05 12.80 12.90 22,929 -0.27(-2.05%)
Mar 25, 2024 13.18 13.24 13.07 13.17 36,066 -0.10(-0.75%)
Mar 22, 2024 13.15 13.28 13.15 13.27 24,203 -0.03(-0.23%)
Mar 21, 2024 13.30 13.54 13.29 13.30 85,196 -0.13(-0.97%)
Mar 20, 2024 13.26 13.43 13.23 13.43 37,058 +0.20(+1.51%)
Mar 19, 2024 13.24 13.28 13.18 13.23 72,502 -0.11(-0.79%)
Mar 18, 2024 13.35 13.37 13.25 13.34 37,699 -0.37(-2.67%)
Mar 15, 2024 13.77 13.77 13.65 13.70 41,071 -0.01(-0.06%)
Mar 14, 2024 13.60 13.82 13.60 13.71 18,677 +0.05(+0.37%)
Mar 13, 2024 13.64 13.66 13.58 13.66 34,350 +0.34(+2.55%)
Mar 12, 2024 13.34 13.34 13.25 13.32 19,478 +0.17(+1.29%)
Mar 11, 2024 13.22 13.22 13.15 13.15 16,125 +0.28(+2.18%)
Mar 08, 2024 12.93 12.93 12.82 12.87 40,285 +0.43(+3.50%)
Mar 07, 2024 12.42 12.47 12.39 12.44 18,682 +0.25(+2.01%)
Mar 06, 2024 12.28 12.28 12.18 12.19 28,812 -0.03(-0.25%)
Mar 05, 2024 12.13 12.25 12.13 12.22 24,944 -0.21(-1.65%)
Mar 04, 2024 12.50 12.57 12.36 12.43 21,330 +0.19(+1.51%)
Mar 01, 2024 12.24 12.24 12.16 12.24 34,678 +0.14(+1.16%)
Feb 29, 2024 12.11 12.15 12.05 12.10 35,062 -0.06(-0.49%)
Feb 28, 2024 12.24 12.27 12.16 12.16 14,472 -0.18(-1.46%)
Feb 27, 2024 12.38 12.39 12.32 12.34 41,266 -0.12(-0.96%)
Feb 26, 2024 12.01 12.59 12.01 12.46 19,954 +0.04(+0.32%)
Feb 23, 2024 12.59 12.59 12.33 12.42 13,469 -0.02(-0.16%)
Feb 22, 2024 12.59 12.59 12.44 12.44 62,731 +0.05(+0.40%)
Feb 21, 2024 12.37 12.39 12.30 12.39 38,992 +0.22(+1.81%)
Feb 20, 2024 12.17 12.38 12.13 12.17 47,646 +0.05(+0.41%)
Feb 16, 2024 11.83 12.20 11.83 12.12 48,424 +0.29(+2.45%)
Feb 15, 2024 11.53 11.86 11.53 11.83 62,048 -0.00(-0.02%)
Feb 14, 2024 11.86 11.86 11.77 11.83 44,679 -0.02(-0.15%)
Feb 13, 2024 11.99 12.02 11.83 11.85 48,643 -0.17(-1.41%)
Feb 12, 2024 11.96 12.15 11.93 12.02 43,472 +0.15(+1.26%)
Feb 09, 2024 11.84 11.91 11.81 11.87 39,943 -0.10(-0.84%)
Feb 08, 2024 11.95 11.99 11.90 11.97 36,267 -0.18(-1.48%)
Feb 07, 2024 12.20 12.20 12.07 12.15 114,475 +0.08(+0.66%)
Feb 06, 2024 11.88 12.09 11.88 12.07 143,515 +0.36(+3.07%)
Feb 05, 2024 11.67 11.72 11.63 11.71 35,210 +0.01(+0.09%)
Feb 02, 2024 11.70 11.74 11.66 11.70 32,208 -0.05(-0.43%)
Feb 01, 2024 11.73 11.80 11.72 11.75 34,539 -0.03(-0.25%)
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%)
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.