Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

WH Group Ltd (0WH.SG)

Compare
0.7700
+0.0150
+(1.99%)
As of 8:10:31 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20250.77000.77000.77000.77000.7700-
Feb 26, 20250.75500.75500.75500.75500.7550-
Feb 25, 20250.75500.75500.75500.75500.7550-
Feb 24, 20250.74500.74500.74500.74500.7450-
Feb 21, 20250.74500.74500.74500.74500.7450-
Feb 20, 20250.73000.73000.73000.73000.7300-
Feb 19, 20250.72500.72500.72500.72500.7250-
Feb 18, 2025 0.0021 Dividend
Feb 18, 20250.71500.74500.71500.74500.7450134
Feb 17, 20250.71000.71000.71000.71000.6933-
Feb 14, 20250.71500.71500.71000.71000.6933-
Feb 13, 20250.74000.74000.74000.74000.7226-
Feb 12, 20250.74500.74500.74500.74500.7274-
Feb 11, 20250.73000.73000.73000.73000.7128-
Feb 10, 20250.74000.74000.74000.74000.7226-
Feb 7, 20250.74000.74500.74000.74500.7274-
Feb 6, 20250.74500.74500.74500.74500.7274-
Feb 5, 20250.75500.75500.75500.75500.7372-
Feb 4, 20250.75500.75500.75500.75500.73722,500
Feb 3, 20250.76000.76000.76000.76000.7421-
Jan 31, 20250.74000.74000.73500.73500.7177-
Jan 30, 20250.73500.73500.73500.73500.7177-
Jan 29, 20250.73500.73500.73500.73500.7177-
Jan 28, 20250.73000.73000.73000.73000.7128-
Jan 27, 20250.75000.75000.75000.75000.7323-
Jan 24, 20250.75500.75500.75500.75500.7372-
Jan 23, 20250.75500.75500.75500.75500.7372-
Jan 22, 20250.78000.78000.78000.78000.761620,000
Jan 21, 20250.78500.78500.78500.78500.7665-
Jan 20, 20250.76000.76000.75500.75500.7372-
Jan 17, 20250.73500.73500.73500.73500.7177-
Jan 16, 20250.72000.72000.72000.72000.7030-
Jan 15, 20250.73000.73000.73000.73000.7128-
Jan 14, 20250.73000.73000.73000.73000.7128-
Jan 13, 20250.71500.71500.71500.71500.6982-
Jan 10, 20250.72000.72000.72000.72000.7030-
Jan 9, 20250.71500.71500.71500.71500.6982-
Jan 8, 20250.72000.72000.72000.72000.7030-
Jan 7, 20250.70000.70000.70000.70000.6835-
Jan 6, 20250.72000.75000.72000.75000.7323-
Jan 3, 20250.73000.73500.73000.73500.7177-
Jan 2, 20250.72000.73000.72000.73000.7128-
Dec 30, 20240.72500.72500.72500.72500.7079-
Dec 27, 20240.72500.72500.72500.72500.7079-
Dec 23, 20240.71500.71500.70500.70500.6884-
Dec 20, 20240.72500.72500.72500.72500.7079-
Dec 19, 20240.74000.74000.74000.74000.7226-
Dec 18, 20240.75500.75500.75500.75500.7372-
Dec 17, 20240.75500.75500.75500.75500.7372-
Dec 16, 20240.76500.76500.76500.76500.7470-
Dec 13, 20240.79000.79000.79000.79000.7714-
Dec 12, 20240.79500.79500.79500.79500.7763-
Dec 11, 20240.79500.80500.79500.80500.78601,500
Dec 10, 20240.76500.76500.76500.76500.7470-
Dec 9, 20240.73500.75000.73500.75000.7323-
Dec 6, 20240.75000.75000.75000.75000.7323-
Dec 5, 20240.76000.76000.76000.76000.7421-
Dec 4, 20240.76000.76000.75500.75500.7372-
Dec 3, 20240.74000.74000.74000.74000.7226-
Dec 2, 20240.74500.74500.74500.74500.7274-
Nov 29, 20240.73500.76500.73500.76500.74704,000
Nov 28, 20240.74000.74000.74000.74000.7226-
Nov 27, 20240.74500.74500.74500.74500.7274-
Nov 26, 20240.74000.74000.74000.74000.7226-
Nov 25, 20240.76000.76000.75500.75500.7372-
Nov 22, 20240.75500.76000.75500.76000.7421-
Nov 21, 20240.77000.77000.77000.77000.7519-
Nov 20, 20240.76500.76500.76500.76500.7470-
Nov 19, 20240.75000.75000.75000.75000.7323-
Nov 18, 20240.75000.75000.75000.75000.7323-
Nov 15, 20240.74000.74000.73500.73500.71772,000
Nov 14, 20240.73000.73000.73000.73000.7128-
Nov 13, 20240.76000.76000.74000.74000.72262,973
Nov 12, 20240.71500.71500.71500.71500.6982-
Nov 11, 20240.72000.72500.72000.72500.7079-
Nov 8, 20240.72500.72500.72500.72500.7079-
Nov 7, 20240.72000.72000.72000.72000.7030-
Nov 6, 20240.69000.69000.69000.69000.6737-
Nov 5, 20240.69000.69500.69000.69500.6786-
Nov 4, 20240.70000.70000.70000.70000.6835-
Nov 1, 20240.70500.71000.70500.71000.6933-
Oct 31, 20240.70000.70000.70000.70000.6835-
Oct 30, 20240.72500.74500.72500.74500.7274-
Oct 29, 20240.73000.73500.73000.73500.717710,000
Oct 28, 20240.73500.73500.73500.73500.7177-
Oct 25, 20240.73500.73500.73500.73500.7177-
Oct 24, 20240.72500.72500.72000.72000.70308,000
Oct 23, 20240.72000.72000.72000.72000.7030-
Oct 22, 20240.71000.71000.71000.71000.6933-
Oct 21, 20240.71000.71000.71000.71000.6933-
Oct 18, 20240.70500.75000.70500.75000.73238,500
Oct 17, 20240.70000.70000.70000.70000.6835-
Oct 16, 20240.69500.69500.69500.69500.6786-
Oct 15, 20240.69000.69000.69000.69000.6737-
Oct 14, 20240.70000.70000.70000.70000.6835-
Oct 11, 20240.71500.71500.71500.71500.6982-
Oct 10, 20240.71500.71500.71500.71500.6982-
Oct 9, 20240.71000.72000.71000.72000.70303,000
Oct 8, 20240.70500.70500.70500.70500.6884-
Oct 7, 20240.73500.74000.73500.74000.7226-
Oct 4, 20240.72500.72500.72500.72500.7079-
Oct 3, 20240.71000.71000.71000.71000.6933-
Oct 2, 20240.72500.74500.72500.74500.72743,978
Oct 1, 20240.70500.70500.70500.70500.6884-
Sep 30, 20240.69500.69500.69500.69500.6786-
Sep 27, 20240.68500.70000.68500.70000.6835-
Sep 26, 20240.71000.71000.71000.71000.6933-
Sep 25, 20240.69000.69000.69000.69000.67373,600
Sep 24, 20240.69500.69500.69500.69500.6786-
Sep 23, 20240.68000.68000.68000.68000.6640-
Sep 20, 20240.67500.67500.67500.67500.6591-
Sep 19, 20240.67500.67500.67500.67500.6591-
Sep 18, 20240.67000.67000.66500.67000.6542-
Sep 17, 20240.66500.66500.66500.66500.6493-
Sep 16, 20240.66000.66500.66000.66000.6444-
Sep 13, 20240.66000.66000.66000.66000.6444-
Sep 12, 20240.65500.65500.65500.65500.6396-
Sep 11, 20240.65000.65000.65000.65000.6347-
Sep 10, 20240.65000.65000.65000.65000.6347-
Sep 9, 20240.64500.64500.64500.64500.6298-
Sep 6, 20240.63000.63000.63000.63000.6152-
Sep 5, 20240.64000.64000.64000.64000.6249-
Sep 4, 20240.63500.63500.63500.63500.6200-
Sep 3, 20240.63500.67000.63500.67000.6542514
Sep 2, 20240.63500.63500.63500.63500.6200-
Aug 30, 20240.65000.65000.65000.65000.6347-
Aug 29, 20240.62500.63000.62500.63000.6152-
Aug 28, 20240.61000.61000.61000.61000.5956-
Aug 27, 20240.62000.65000.62000.62000.60543,500
Aug 26, 2024 0.0123 Dividend
Aug 26, 20240.61500.61500.61000.61500.60057,200
Aug 23, 20240.63000.63000.63000.63000.5175-
Aug 22, 20240.61500.61500.61500.61500.5052-
Aug 21, 20240.62500.62500.62500.62500.5134-
Aug 20, 20240.62500.62500.62500.62500.5134-
Aug 19, 20240.63000.63000.63000.63000.5175-
Aug 16, 20240.65000.65000.64000.64000.5257-
Aug 15, 20240.63500.68500.63500.68500.562730,000
Aug 14, 20240.64000.65000.64000.64000.5257-
Aug 13, 20240.59500.60000.59500.60000.4929-
Aug 12, 20240.60000.60500.60000.60500.4970-
Aug 9, 20240.60500.60500.60000.60000.4929-
Aug 8, 20240.59500.60000.59500.60000.4929-
Aug 7, 20240.60500.60500.60500.60500.4970-
Aug 6, 20240.60500.60500.59500.59500.4888-
Aug 5, 20240.58500.59000.58500.59000.4847-
Aug 2, 20240.57500.57500.57500.57500.4723-
Aug 1, 20240.58000.58000.58000.58000.4764-
Jul 31, 20240.58000.58500.58000.58500.4805-
Jul 30, 20240.57500.57500.57500.57500.4723-
Jul 29, 20240.58500.58500.58500.58500.4805-
Jul 26, 20240.57500.57500.57000.57000.4682-
Jul 25, 20240.59500.59500.59000.59000.4847-
Jul 24, 20240.60500.60500.60500.60500.4970-
Jul 23, 20240.61000.61000.61000.61000.5011-
Jul 22, 20240.60000.60000.60000.60000.4929-
Jul 19, 20240.60500.60500.60500.60500.4970-
Jul 18, 20240.62500.62500.61500.61500.5052-
Jul 17, 20240.61500.61500.61000.61000.5011-
Jul 16, 20240.62000.67500.61500.67500.55453,053
Jul 15, 20240.60000.60000.60000.60000.4929-
Jul 12, 20240.59000.60500.59000.60500.4970-
Jul 11, 20240.57500.57500.57500.57500.4723-
Jul 10, 20240.56500.56500.56500.56500.4641-
Jul 9, 20240.58000.58000.58000.58000.4764-
Jul 8, 20240.58000.58500.58000.58500.4805-
Jul 5, 20240.59000.59000.59000.59000.4847-
Jul 4, 20240.60000.60000.60000.60000.4929-
Jul 3, 20240.60500.60500.60500.60500.4970-
Jul 2, 20240.60000.62500.60000.60000.4929-
Jul 1, 20240.59500.59500.59500.59500.4888-
Jun 28, 20240.60000.60000.60000.60000.4929-
Jun 27, 20240.59000.59500.59000.59500.4888-
Jun 26, 20240.60500.60500.60500.60500.4970-
Jun 25, 20240.60000.60000.60000.60000.4929-
Jun 24, 20240.60000.61000.60000.61000.5011-
Jun 21, 20240.59500.59500.59500.59500.4888-
Jun 20, 20240.60500.60500.60500.60500.4970-
Jun 19, 20240.61000.61000.61000.61000.5011-
Jun 18, 20240.61500.61500.61500.61500.5052-
Jun 17, 20240.61000.61000.61000.61000.5011-
Jun 14, 20240.60000.60000.60000.60000.4929-
Jun 13, 20240.59000.59500.59000.59500.4888-
Jun 12, 20240.59000.59000.59000.59000.4847-
Jun 11, 20240.60500.60500.60000.60000.4929-
Jun 10, 20240.61500.61500.61500.61500.5052-
Jun 7, 20240.61000.61000.61000.61000.5011-
Jun 6, 20240.61500.61500.61500.61500.5052-
Jun 5, 20240.62500.62500.62500.62500.5134-
Jun 4, 20240.62000.62000.61500.61500.5052-
Jun 3, 20240.61500.61500.61500.61500.5052-
May 31, 20240.61500.61500.61500.61500.5052-
May 30, 20240.62500.62500.62000.62000.5093-
May 29, 20240.63500.63500.63000.63000.5175-
May 28, 20240.67000.67000.65500.65500.538062,000
May 27, 20240.67000.69000.67000.69000.56681,168
May 24, 20240.65000.65000.65000.65000.5339-
May 23, 20240.65000.65000.65000.65000.5339-
May 22, 20240.65000.65000.65000.65000.5339-
May 21, 20240.64500.64500.64500.64500.5298-
May 20, 20240.64500.64500.64500.64500.5298-
May 17, 20240.65000.65000.65000.65000.5339-
May 16, 20240.64500.64500.64500.64500.5298-
May 15, 20240.65500.65500.65500.65500.5380-
May 14, 2024 0.0307 Dividend
May 14, 20240.66000.66000.66000.66000.5422-
May 13, 20240.67000.67500.67000.67500.3491-
May 10, 20240.66500.67000.66500.67000.3465-
May 9, 20240.66500.66500.66500.66500.3439-
May 8, 20240.66500.66500.66000.66000.3414-
May 7, 20240.67000.67000.67000.67000.3465-
May 6, 20240.67500.68000.67500.68000.3517-
May 3, 20240.66500.66500.66500.66500.3439-
May 2, 20240.66500.66500.66500.66500.3439-
Apr 30, 20240.67500.67500.66500.66500.3439-
Apr 29, 20240.68500.68500.68000.68000.3517-
Apr 26, 20240.68000.68000.67500.68000.35177,224
Apr 25, 20240.67500.67500.67500.67500.3491-
Apr 24, 20240.68000.68000.68000.68000.3517-
Apr 23, 20240.68000.68000.68000.68000.351712,688
Apr 22, 20240.64500.64500.64000.64000.3310-
Apr 19, 20240.63000.63500.63000.63500.3284-
Apr 18, 20240.63000.63500.63000.63500.3284-
Apr 17, 20240.63500.63500.63500.63500.3284-
Apr 16, 20240.63000.63000.63000.63000.3258-
Apr 15, 20240.64000.64000.63500.63500.3284-
Apr 12, 20240.64500.64500.64500.64500.3336-
Apr 11, 20240.65000.65000.65000.65000.3362-
Apr 10, 20240.63000.63000.63000.63000.3258-
Apr 9, 20240.62500.62500.62500.62500.3233-
Apr 8, 20240.61500.61500.61000.61000.3155-
Apr 5, 20240.59500.59500.59000.59000.3052-
Apr 4, 20240.60500.60500.60500.60500.3129-
Apr 3, 20240.61000.61000.61000.61000.3155-
Apr 2, 20240.62500.62500.62500.62500.3233-
Mar 28, 20240.60000.60000.59500.59500.3077-
Mar 27, 20240.60500.60500.60500.60500.3129-
Mar 26, 20240.59500.59500.59500.59500.3077-
Mar 25, 20240.59000.59000.59000.59000.3052-
Mar 22, 20240.59500.59500.59500.59500.3077-
Mar 21, 20240.59500.60000.59500.60000.3103-
Mar 20, 20240.60000.60000.60000.60000.3103-
Mar 19, 20240.59500.59500.59500.59500.3077-
Mar 18, 20240.59500.59500.59500.59500.3077-
Mar 15, 20240.62000.62000.61500.61500.3181-
Mar 14, 20240.62000.64500.61500.61500.3181-
Mar 13, 20240.60500.64500.60500.64500.33365,576
Mar 12, 20240.59000.59500.59000.59500.3077-
Mar 11, 20240.58500.59000.58500.59000.3052-
Mar 8, 20240.57500.57500.57000.57000.2948-
Mar 7, 20240.55000.55000.55000.55000.2845-
Mar 6, 20240.54000.54000.54000.54000.2793-
Mar 5, 20240.54500.54500.54000.54000.2793-
Mar 4, 20240.55500.56000.55500.56000.289612,679
Mar 1, 20240.55000.55000.54500.54500.2819-
Feb 29, 20240.54500.54500.54000.54000.2793-
Feb 28, 20240.55000.55000.55000.55000.2845-
Feb 27, 20240.55000.55000.55000.55000.2845-