WH Group Limited (WHGLY)
OTC: WHGLY
· Real-Time Price · USD
20.55
-0.23 (-1.11%)
At close: Aug 15, 2025, 3:58 PM
20.82
1.29%
After-hours: Aug 14, 2025, 03:52 PM EDT
WHGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.86 | 20.88 | 20.82 | 20.82 | 20.82 | -2.85% | 29,176 |
| 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 |
| Jul 25, 2025 | 19.89 | 20.14 | 19.89 | 20.12 | 20.12 | -0.05% | 9,943 |
| Jul 24, 2025 | 20.26 | 20.28 | 20.13 | 20.13 | 20.13 | -1.52% | 13,026 |
| Jul 23, 2025 | 19.61 | 20.60 | 19.61 | 20.44 | 20.44 | -1.21% | 12,500 |
| Jul 22, 2025 | 20.57 | 20.74 | 20.57 | 20.69 | 20.69 | -0.29% | 6,729 |
| Jul 21, 2025 | 19.98 | 20.81 | 19.98 | 20.75 | 20.75 | 2.62% | 9,314 |
| Jul 18, 2025 | 20.00 | 20.30 | 20.00 | 20.22 | 20.22 | 2.12% | 10,400 |