Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
WH Group Ltd (PK) (WHGLY)
WH Group Ltd (PK) (WHGLY) Historical

WHGLY WH Group Ltd (PK)

16.90

0.2648 (1.59%)

Dec 12 2024 - Closed

Delayed by 15 minutes

WHGLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 12 2024	16.90	0.26	1.59%	16.3201	16.90	16.3201	32,033
Dec 11 2024	16.6352	0.33	1.99%	17.30	17.30	16.60	240,885
Dec 10 2024	16.31	0.13	0.80%	16.37	16.39	16.31	41,715
Dec 09 2024	16.18	0.11	0.68%	16.31	16.37	16.18	20,753
Dec 06 2024	16.07	-0.23	-1.41%	16.054	16.09	15.94	13,216
Dec 05 2024	16.30	0.09	0.56%	16.34	16.35	16.29	23,297
Dec 04 2024	16.21	0.38	2.40%	15.67	16.28	15.67	43,983
Dec 03 2024	15.83	0.03	0.19%	15.745	16.05	15.745	43,429
Dec 02 2024	15.80	-0.06	-0.38%	15.75	16.04	15.49	13,794
Nov 29 2024	15.86	-0.14	-0.88%	15.685	15.95	15.685	14,981
Nov 27 2024	16.00	0.13	0.82%	16.08	16.08	16.00	12,292
Nov 26 2024	15.87	-0.31	-1.89%	15.89	16.00	15.8528	28,227
Nov 25 2024	16.176	0.06	0.35%	16.20	16.21	16.12	30,967
Nov 22 2024	16.12	-0.35	-2.13%	16.085	16.13	16.04	15,832
Nov 21 2024	16.47	0.07	0.43%	16.16	16.59	16.16	10,608
Nov 20 2024	16.40	0.26	1.61%	16.45	16.4944	16.40	10,492
Nov 19 2024	16.14	0.07	0.44%	16.12	16.21	16.12	18,197
Nov 18 2024	16.07	0.30	1.88%	16.10	16.10	16.03	21,703
Nov 15 2024	15.774	0.14	0.92%	15.78	15.815	15.76	34,020
Nov 14 2024	15.63	-0.19	-1.20%	15.67	15.71	15.60	47,146
Nov 13 2024	15.82	0.27	1.70%	15.4115	15.94	15.4115	26,446
Nov 12 2024	15.555	-0.19	-1.18%	15.60	15.61	15.50	27,864
Nov 11 2024	15.74	-0.01	-0.06%	15.80	15.86	15.74	15,672
Nov 08 2024	15.75	-0.21	-1.33%	15.96	15.96	15.73	19,421
Nov 07 2024	15.962	0.67	4.40%	15.90	16.05	15.90	14,618
Nov 06 2024	15.29	-0.17	-1.10%	15.50	15.50	15.19	10,765
Nov 05 2024	15.46	-0.23	-1.47%	16.07	16.07	15.40	9,753
Nov 04 2024	15.69	-0.01	-0.06%	15.665	15.72	15.62	16,346
Nov 01 2024	15.70	0.12	0.77%	15.725	15.7487	15.64	18,073
Oct 31 2024	15.58	-0.87	-5.29%	16.00	16.00	15.52	12,851
Oct 30 2024	16.45	-0.26	-1.56%	16.50	16.50	16.42	23,695
Oct 29 2024	16.71	0.47	2.89%	15.98	16.71	15.98	10,144
Oct 28 2024	16.24	0.22	1.37%	16.37	16.37	16.00	21,246
Oct 25 2024	16.02	0.00	0.00%	16.10	16.17	16.00	28,774
Oct 24 2024	16.02	0.26	1.65%	15.96	16.10	15.96	14,557
Oct 23 2024	15.76	-0.04	-0.25%	15.87	15.87	15.76	80,294
Oct 22 2024	15.80	0.06	0.35%	15.79	15.89	15.69	12,327
Oct 21 2024	15.745	0.26	1.67%	15.89	15.89	15.70	22,660
Oct 18 2024	15.486	0.07	0.43%	15.59	15.60	15.47	10,739
Oct 17 2024	15.42	0.06	0.42%	15.43	15.45	15.25	17,483
Oct 16 2024	15.355	0.16	1.02%	15.35	15.47	15.26	11,319
Oct 15 2024	15.20	-0.30	-1.94%	15.272	15.272	15.05	12,260
Oct 14 2024	15.50	-0.48	-3.00%	15.465	15.555	15.36	7,595
Oct 11 2024	15.98	0.13	0.82%	15.615	15.98	15.323	24,000
Oct 10 2024	15.85	-0.10	-0.63%	15.70	15.94	15.70	23,640
Oct 09 2024	15.95	0.41	2.64%	16.01	16.01	15.84	33,466
Oct 08 2024	15.54	-0.87	-5.30%	15.5001	16.61	15.26	219,460
Oct 07 2024	16.41	0.23	1.42%	16.60	16.60	15.94	16,154
Oct 04 2024	16.18	0.23	1.47%	16.162	16.20	16.115	7,282
Oct 03 2024	15.945	-0.45	-2.77%	16.10	16.10	15.7625	11,747
Oct 02 2024	16.40	0.66	4.19%	16.08	16.558	16.08	24,102
Oct 01 2024	15.74	0.08	0.51%	15.50	15.98	15.50	19,356
Sep 30 2024	15.66	-0.25	-1.57%	15.6163	15.733	15.6163	15,608
Sep 27 2024	15.91	-0.51	-3.11%	15.79	15.918	15.78	5,307
Sep 26 2024	16.42	0.67	4.25%	16.12	16.57	16.12	52,282
Sep 25 2024	15.75	-0.39	-2.42%	15.50	15.85	15.50	58,430
Sep 24 2024	16.14	0.52	3.33%	15.96	16.14	15.78	9,405
Sep 23 2024	15.62	0.27	1.76%	15.537	15.65	15.537	13,771
Sep 20 2024	15.35	0.13	0.83%	15.183	15.36	15.05	10,034
Sep 19 2024	15.2235	0.12	0.78%	15.135	15.35	15.13	12,197
Sep 18 2024	15.105	0.11	0.70%	15.12	15.14	15.0264	20,221
Sep 17 2024	15.00	-0.04	-0.27%	15.00	15.19	15.00	6,995
Sep 16 2024	15.04	0.08	0.53%	15.00	15.07	15.00	11,817

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions