WH Group Limited (WHGRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:20PM EDT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | - |
| 03 Jun 2024 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | - |
| 31 May 2024 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | - |
| 30 May 2024 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | - |
| 29 May 2024 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | - |
| 28 May 2024 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | 306 |
| 24 May 2024 | 0.7428 | 0.7428 | 0.7428 | 0.7428 | 0.7428 | - |
| 23 May 2024 | 0.7428 | 0.7428 | 0.7428 | 0.7428 | 0.7428 | - |
| 22 May 2024 | 0.7428 | 0.7428 | 0.7428 | 0.7428 | 0.7428 | - |
| 21 May 2024 | 0.7428 | 0.7428 | 0.7428 | 0.7428 | 0.7428 | 300 |
| 20 May 2024 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | - |
| 17 May 2024 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | - |
| 16 May 2024 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | - |
| 16 May 2024 | 0.25 Dividend | |||||
| 15 May 2024 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | 0.5216 | - |
| 14 May 2024 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | 0.5216 | - |
| 13 May 2024 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | 0.5216 | - |
| 10 May 2024 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | 0.5216 | - |
| 09 May 2024 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | 0.5216 | 250 |
| 08 May 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.5029 | - |
| 07 May 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.5029 | - |
| 06 May 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.5029 | 100 |
| 03 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.4867 | - |
| 02 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.4867 | 28,500 |
| 01 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.4800 | - |
| 30 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.4800 | - |
| 29 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.4800 | - |
| 26 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.4800 | - |
| 25 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.4800 | 4,704 |
| 24 Apr 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.4894 | - |
| 23 Apr 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.4894 | 225 |
| 22 Apr 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.4590 | 547 |
| 19 Apr 2024 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | 0.4674 | - |
| 18 Apr 2024 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | 0.4674 | - |
| 17 Apr 2024 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | 0.4674 | - |
| 16 Apr 2024 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | 0.4674 | - |
| 15 Apr 2024 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | 0.4674 | - |
| 12 Apr 2024 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | 0.4674 | 651 |
| 11 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 10 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 09 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 08 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 05 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 04 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 03 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 02 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 01 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 28 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 27 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 26 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 25 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 22 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 21 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 20 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 19 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 18 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 15 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 14 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 13 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 12 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 11 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 08 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 07 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 06 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 05 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 04 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 01 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 29 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 28 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 27 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 26 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 23 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 22 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 21 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 20 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | - |
| 16 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.4056 | 112,000 |
| 15 Feb 2024 | 0.5927 | 0.5927 | 0.5927 | 0.5927 | 0.4007 | - |
| 14 Feb 2024 | 0.5927 | 0.5927 | 0.5927 | 0.5927 | 0.4007 | - |
| 13 Feb 2024 | 0.5927 | 0.5927 | 0.5927 | 0.5927 | 0.4007 | - |
| 12 Feb 2024 | 0.5927 | 0.5927 | 0.5927 | 0.5927 | 0.4007 | - |
| 09 Feb 2024 | 0.5927 | 0.5927 | 0.5927 | 0.5927 | 0.4007 | - |
| 08 Feb 2024 | 0.5927 | 0.5927 | 0.5927 | 0.5927 | 0.4007 | - |
| 07 Feb 2024 | 0.5927 | 0.5927 | 0.5927 | 0.5927 | 0.4007 | - |
| 06 Feb 2024 | 0.5927 | 0.5927 | 0.5927 | 0.5927 | 0.4007 | - |
| 05 Feb 2024 | 0.5927 | 0.5927 | 0.5927 | 0.5927 | 0.4007 | - |
| 02 Feb 2024 | 0.5927 | 0.5927 | 0.5927 | 0.5927 | 0.4007 | - |
| 01 Feb 2024 | 0.5927 | 0.5927 | 0.5927 | 0.5927 | 0.4007 | 831 |
| 31 Jan 2024 | 0.6015 | 0.6015 | 0.6015 | 0.6015 | 0.4066 | 1,798 |
| 30 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.3921 | - |
| 29 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.3921 | - |
| 26 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.3921 | - |
| 25 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.3921 | - |
| 24 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.3921 | - |
| 23 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.3921 | - |
| 22 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.3921 | - |
| 19 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.3921 | 21,030 |
| 18 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.4259 | - |
| 17 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.4259 | - |
| 16 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.4259 | - |
| 12 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.4259 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.