Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wh Group Ltd (OP: WHGRF )

0.7126 UNCHANGED
Last Price Updated: 2:20 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 20, 2022 0.6876 0 +0.06(+9.13%)
Apr 11, 2022 0.6301 0 +0.00(+0.02%)
Mar 23, 2022 0.6300 0 +0.04(+6.02%)
Mar 18, 2022 0.5942 0 -0.03(-5.47%)
Mar 17, 2022 0.6286 0.6286 0.6286 0.6286 9,635 +0.03(+5.47%)
Mar 15, 2022 0.5960 100,000 -0.04(-5.90%)
Mar 14, 2022 0.6405 0.6405 0.6334 0.6334 5,611 -0.02(-2.96%)
Mar 11, 2022 0.6527 0.6527 0.6527 0.6527 231,000 -0.02(-2.48%)
Mar 02, 2022 0.6693 0 -0.03(-4.04%)
Feb 28, 2022 0.6975 0 -0.05(-6.65%)
Feb 23, 2022 0.7472 2 +0.04(+5.40%)
Feb 17, 2022 0.7089 0 -0.02(-2.32%)
Feb 11, 2022 0.7257 0 +0.04(+5.46%)
Jan 31, 2022 0.6881 297,004 +0.04(+5.78%)
Jan 24, 2022 0.6505 0 -0.00(-0.15%)
Jan 21, 2022 0.6515 0.6515 0.6515 0.6515 255 +0.05(+8.58%)
Jan 19, 2022 0.6000 0 -0.04(-6.25%)
Jan 14, 2022 0.6400 0 +0.00(+0.00%)
Jan 11, 2022 0.6400 0 +0.01(+1.01%)
Jan 05, 2022 0.6336 0.6336 0.6336 0 -0.03(-5.22%)
Jan 04, 2022 0.6685 0.6685 0.6685 0.6685 300 +0.06(+10.10%)
Dec 31, 2021 0.6072 0.6072 0.6072 0 -0.03(-5.35%)
Dec 22, 2021 0.6415 0.6415 0.6415 0 +0.01(+2.12%)
Dec 20, 2021 0.6282 0.6282 0.6282 0 -0.00(-0.44%)
Dec 16, 2021 0.6310 0.6310 0.6310 0 -0.01(-1.44%)
Dec 10, 2021 0.6402 0.6402 0.6402 0 -0.03(-5.00%)
Dec 09, 2021 0.6739 0.6739 0.6512 0.6739 1,827 +0.06(+9.24%)
Dec 07, 2021 0.6169 0.6169 0.6169 223,500 +0.00(+0.00%)
Dec 06, 2021 0.6443 0.6443 0.6169 0.6169 490 -0.03(-4.65%)
Nov 30, 2021 0.6470 0.6470 0.6470 0 -0.02(-2.85%)
Nov 26, 2021 0.6660 0.6660 0.6660 5 -0.02(-3.01%)
Nov 24, 2021 0.6867 0.6867 0.6867 0.6867 1,456 -0.00(-0.45%)
Nov 19, 2021 0.6898 0.6898 0.6898 0 -0.00(-0.03%)
Nov 18, 2021 0.6900 0.6900 0.6900 0.6900 40,000 +0.00(+0.00%)
Nov 17, 2021 0.6900 0.6900 0.6900 0.6900 10,000 -0.02(-2.27%)
Nov 12, 2021 0.7060 0.7060 0.7060 0 +0.03(+3.82%)
Nov 09, 2021 0.7000 0.7000 0.6800 0.6800 310,116 +0.00(+0.00%)
Nov 08, 2021 0.6800 0.6800 0.6800 0.6800 750 -0.02(-2.93%)
Nov 05, 2021 0.7005 0.7005 0.7005 0.7005 500 +0.00(+0.00%)
Nov 04, 2021 0.7005 0.7005 0.7005 0.7005 100 +0.00(+0.07%)
Oct 29, 2021 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Oct 21, 2021 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Oct 19, 2021 0.6400 0.6400 0.6400 51,500 +0.00(+0.00%)
Oct 18, 2021 0.6481 0.6481 0.6400 0.6400 24,438 +0.01(+0.79%)
Oct 13, 2021 0.6350 0.6350 0.6350 0 -0.05(-7.97%)
Oct 11, 2021 0.6900 0.6900 0.6900 13,035 -0.00(-0.14%)
Oct 04, 2021 0.6910 0.6910 0.6910 0 +0.00(+0.14%)
Sep 30, 2021 0.6900 0.6900 0.6900 0 +0.01(+0.82%)
Sep 28, 2021 0.6844 0.6844 0.6844 297,010 +0.00(+0.06%)
Sep 24, 2021 0.6840 0.6840 0.6840 6,684 -0.03(-3.93%)
Sep 23, 2021 0.7120 0.7120 0.7120 0.7120 450,000 +0.02(+3.14%)
Sep 21, 2021 0.6903 0.6903 0.6903 1 -0.02(-3.17%)
Sep 17, 2021 0.7129 0.7129 0.7129 876,614 -0.00(-0.43%)
Sep 15, 2021 0.7160 0.7160 0.7160 960,000 -0.01(-1.92%)
Sep 10, 2021 0.7300 0.7300 0.7300 0 -0.03(-3.95%)
Sep 08, 2021 0.7600 0.7600 0.7600 48,000 +0.01(+1.17%)
Sep 07, 2021 0.7512 0.7512 0.7512 0.7512 201 -0.04(-4.91%)
Sep 02, 2021 0.7900 0.7900 0.7900 0 -0.06(-7.06%)
Aug 31, 2021 0.8500 0.8500 0.8500 1,270,938 +0.10(+13.29%)
Aug 26, 2021 0.7503 0.7503 0.7503 0 +0.06(+8.28%)
Aug 19, 2021 0.6929 0.6929 0.6929 0 -0.09(-11.00%)
Aug 18, 2021 0.7885 0.7885 0.7785 0.7785 1,100 -0.02(-2.32%)
Aug 05, 2021 0.7970 0.7970 0.7970 0 -0.07(-8.55%)
Aug 03, 2021 0.8715 0.8715 0.8715 208,470 +0.06(+7.12%)
Aug 02, 2021 0.8667 0.8667 0.8136 0.8136 1,110,778 +0.00(+0.44%)
Jul 26, 2021 0.8100 0.8100 0.8100 3,000 +0.00(+0.04%)
Jul 23, 2021 0.8097 0.8097 0.8097 0.8097 23,350 +0.02(+2.49%)
Jul 22, 2021 0.7800 0.7900 0.7800 0.7900 26,490 +0.02(+2.24%)
Jul 21, 2021 0.8216 0.8216 0.7727 0.7727 2,629 -0.07(-8.56%)
Jul 09, 2021 0.8450 0.8450 0.8450 0 -0.03(-2.96%)
Jul 01, 2021 0.8708 0.8708 0.8708 0 -0.01(-1.26%)
Jun 30, 2021 0.8819 0.8819 0.8819 0.8819 1,000 -0.00(-0.35%)
Jun 29, 2021 0.8850 0.8850 0.8850 0.8850 23,245 +0.00(+0.34%)
Jun 17, 2021 0.8820 0.8820 0.8820 0 -0.00(-0.45%)
Jun 15, 2021 0.8860 0.8860 0.8860 0 -0.01(-1.11%)
Jun 11, 2021 0.8959 0.8959 0.8959 2 -0.05(-4.91%)
Jun 09, 2021 0.9422 0.9422 0.9422 0 -0.04(-3.69%)
Jun 08, 2021 0.9486 0.9783 0.9486 0.9783 1,382 +0.04(+4.07%)
Jun 02, 2021 0.9400 0.9400 0.9400 1 +0.08(+9.05%)
May 28, 2021 0.8620 0.8620 0.8620 46 +0.03(+3.44%)
May 21, 2021 0.8333 0.8333 0.8333 1 +0.02(+2.88%)
May 20, 2021 0.8100 0.8100 0.8100 0.8100 55,351 -0.02(-2.41%)
May 18, 2021 0.8300 0.8300 0.8300 20 -0.04(-4.63%)
May 11, 2021 0.8703 0.8703 0.8703 249,630 -0.01(-1.10%)
May 07, 2021 0.8800 0.8800 0.8800 0 +0.02(+2.43%)
May 06, 2021 0.8591 0.8591 0.8591 0.8591 110 -0.04(-4.15%)
May 04, 2021 0.8963 0.8963 0.8963 0 +0.00(+0.30%)
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.