Get the Stockscreener App
22.68
2.90%
0.64
WH Group Limited ADR Stock (WHGLY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $22.68 | $22.56 | $0.12 | 72,256.0 | +2.90% |
| Dec 10, 2025 | $22.05 | $21.93 | $0.12 | 107,129.0 | +4.98% |
| Dec 09, 2025 | $21.02 | $20.93 | $0.092 | 32,157.0 | +0.84% |
| Dec 08, 2025 | $20.84 | $20.78 | $0.06 | 98,345.0 | -2.62% |
| Dec 05, 2025 | $21.45 | $21.38 | $0.07 | 18,471.0 | -0.47% |
| Dec 04, 2025 | $21.49 | $21.40 | $0.09 | 19,642.0 | -1.24% |
| Dec 03, 2025 | $21.79 | $21.67 | $0.12 | 27,720.0 | +2.21% |
| Dec 02, 2025 | $21.35 | $21.26 | $0.09 | 90,023.0 | +0.14% |
| Dec 01, 2025 | $21.31 | $21.10 | $0.21 | 54,532.0 | +0.94% |
| Nov 28, 2025 | $21.73 | $20.98 | $0.75 | 10,128.0 | +0.49% |
| Nov 26, 2025 | $21.05 | $20.75 | $0.30 | 142,164.0 | -0.71% |
| Nov 25, 2025 | $21.17 | $21.03 | $0.1436 | 37,995.0 | -1.17% |
| Nov 24, 2025 | $21.41 | $21.32 | $0.09 | 21,522.0 | -1.88% |
| Nov 21, 2025 | $21.76 | $21.57 | $0.185 | 17,254.0 | +0.55% |
| Nov 20, 2025 | $21.89 | $21.62 | $0.27 | 22,235.0 | -3.26% |
| Nov 19, 2025 | $22.43 | $22.32 | $0.109 | 17,845.0 | -0.13% |
| Nov 18, 2025 | $22.43 | $22.29 | $0.14 | 23,098.0 | +0.31% |
WH Group Limited ADR Stock (WHGLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of WH Group Limited ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WHGLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of WH Group Limited ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
WH Group Limited ADR Stock (WHGLY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.68 | $20.78 | $1.90 | 520,275.0 | +7.73% |
| Nov, 2025 | $22.87 | $19.31 | $3.56 | 616,121.0 | +9.76% |
| Oct, 2025 | $21.85 | $18.36 | $3.49 | 738,911.0 | -11.57% |
| Sep, 2025 | $22.96 | $21.14 | $1.82 | 1,031,010.0 | +0.60% |
| Aug, 2025 | $21.59 | $19.88 | $1.71 | 548,484.0 | +7.26% |
| Jul, 2025 | $20.81 | $18.76 | $2.05 | 407,609.0 | +4.31% |
| Jun, 2025 | $19.75 | $18.39 | $1.36 | 2,834,319.0 | +4.90% |
| May, 2025 | $19.19 | $16.17 | $3.02 | 2,273,868.0 | +2.74% |
| Apr, 2025 | $19.70 | $16.45 | $3.24 | 2,062,388.0 | -2.83% |
| Mar, 2025 | $18.47 | $16.08 | $2.39 | 1,679,616.0 | +15.01% |
| Feb, 2025 | $16.59 | $14.71 | $1.88 | 412,282.0 | +3.03% |
| Jan, 2025 | $17.30 | $14.65 | $2.65 | 730,617.0 | +0.91% |
WH Group Limited ADR Stock (WHGLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.30 | $15.14 | $2.16 | 736,016.0 | -3.66% |
| Nov, 2024 | $16.59 | $15.19 | $1.40 | 404,515.0 | +1.80% |
| Oct, 2024 | $16.71 | $15.05 | $1.66 | 666,094.0 | -0.51% |
| Sep, 2024 | $16.57 | $13.97 | $2.60 | 357,346.0 | +6.82% |
| Aug, 2024 | $14.99 | $12.64 | $2.35 | 543,354.0 | +13.29% |
| Jul, 2024 | $13.95 | $12.49 | $1.46 | 897,239.0 | -1.22% |
| Jun, 2024 | $14.49 | $12.89 | $1.60 | 581,503.0 | -3.32% |
| May, 2024 | $15.26 | $13.47 | $1.79 | 461,978.0 | -6.55% |
| Apr, 2024 | $15.20 | $13.03 | $2.17 | 715,747.0 | +9.19% |
| Mar, 2024 | $13.82 | $12.13 | $1.69 | 649,901.0 | +9.75% |
| Feb, 2024 | $12.59 | $11.53 | $1.06 | 958,480.0 | +2.72% |
| Jan, 2024 | $13.19 | $11.78 | $1.41 | 816,932.0 | -8.72% |
WH Group Limited ADR Stock (WHGLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.01 | $11.77 | $1.24 | 866,110.0 | +0.12% |
| Nov, 2023 | $12.93 | $11.86 | $1.07 | 939,680.0 | +7.78% |
| Oct, 2023 | $12.04 | $10.27 | $1.77 | 1,933,388.0 | +13.90% |
| Sep, 2023 | $10.80 | $9.97 | $0.83 | 4,598,841.0 | +2.14% |
| Aug, 2023 | $10.81 | $9.92 | $0.89 | 4,794,721.0 | -6.29% |
| Jul, 2023 | $10.97 | $10.03 | $0.94 | 1,872,569.0 | +2.48% |
| Jun, 2023 | $11.09 | $10.19 | $0.90 | 2,824,777.0 | +2.15% |
| May, 2023 | $11.38 | $10.36 | $1.02 | 1,673,407.0 | -5.59% |
| Apr, 2023 | $12.25 | $11.00 | $1.25 | 1,940,609.0 | -6.57% |
| Mar, 2023 | $12.40 | $11.18 | $1.22 | 1,793,705.0 | +1.45% |
| Feb, 2023 | $12.65 | $11.67 | $0.98 | 584,081.0 | -5.49% |
| Jan, 2023 | $12.74 | $11.59 | $1.15 | 1,810,781.0 | +6.53% |
11.83%
0.68%
Cap:
|
Volume (24h):