OTC Markets OTCPK - Delayed Quote USD

WH Group Limited (WHGLY)

18.35
+0.31
+(1.73%)
As of 12:22:56 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202518.3218.3718.3218.3518.3527,916
May 29, 202518.0218.0417.9718.0418.0425,000
May 28, 202517.7818.1117.7818.0818.0833,000
May 27, 202518.1918.1918.0418.1818.1837,100
May 23, 202517.8818.0917.8818.0518.0564,700
May 22, 202517.7918.0417.1017.6717.6741,900
May 21, 202517.1517.3917.1517.3517.3523,700
May 20, 202517.3017.3117.0817.3117.31938,600
May 19, 202516.9216.9516.1716.7516.75704,400
May 16, 202517.0017.0716.9917.0417.0424,500
May 15, 202517.1317.2616.9917.1117.1128,600
May 14, 202517.6018.1617.6018.1018.1019,000
May 13, 202517.5017.8117.4717.5317.5369,200
May 12, 202517.7518.1417.4517.8517.8525,100
May 9, 202517.5817.7817.5317.5617.5616,100
May 8, 202518.7419.1918.4018.4018.4016,300
May 7, 202518.2318.2917.8518.0518.0559,300
May 6, 202517.3418.1517.3417.9917.9918,700
May 5, 202517.9118.0517.7917.9717.9720,800
May 2, 202517.8317.8817.7517.8217.8211,700
May 1, 202517.8918.0617.7418.0418.0415,100
Apr 30, 202517.8017.8817.7617.8817.8818,000
Apr 29, 202517.9518.1417.3717.3717.3725,000
Apr 28, 202517.9018.1017.6917.8817.8819,800
Apr 25, 202517.6417.6917.6417.6917.698,200
Apr 24, 202517.9918.0917.8717.9617.9612,100
Apr 23, 202518.0018.0917.7317.7317.7328,500
Apr 22, 202517.4017.7117.3117.4217.4225,800
Apr 21, 202517.4317.4316.8817.2217.2236,100
Apr 17, 202516.7317.3216.7317.1817.18742,800
Apr 16, 202517.3918.0017.3917.7017.70707,100
Apr 15, 202518.4418.8017.7918.8018.8024,000
Apr 14, 202517.0317.6917.0317.6717.6726,000
Apr 11, 202517.3217.4817.1717.4617.4651,100
Apr 10, 202517.2017.9417.0017.0717.0764,300
Apr 9, 202516.6217.0416.4516.9316.9341,800
Apr 8, 202517.3817.8916.7616.7716.7753,700
Apr 7, 202518.0018.0016.8916.9116.9145,000
Apr 4, 202518.5819.7017.5618.2718.2728,200
Apr 3, 202518.5818.7518.4218.5818.5815,800
Apr 2, 202518.4918.6518.4518.6318.6314,600
Apr 1, 202518.1018.1017.9518.0518.0568,400
Mar 31, 202518.3118.4718.3118.4018.4011,800
Mar 28, 202518.3018.3017.8017.8417.8411,600
Mar 27, 202518.2318.2317.8517.9017.9016,800
Mar 26, 202517.5017.8217.5017.6617.6610,200
Mar 25, 202516.9817.5016.6317.5017.5011,600
Mar 24, 202517.3117.3117.1117.1917.1916,100
Mar 21, 202517.3517.6117.2817.3217.3219,800
Mar 20, 202517.3917.4317.2617.3717.3713,200
Mar 19, 202517.8817.8817.4017.4017.408,000
Mar 18, 202516.7317.5816.7317.1817.1811,800
Mar 17, 202517.2017.3816.8917.3517.3530,500
Mar 14, 202516.5216.9016.5216.7616.76182,200
Mar 13, 202517.5017.7617.3717.6217.62476,800
Mar 12, 202517.5017.9817.1717.3117.31729,000
Mar 11, 202517.6717.9817.4417.7217.7212,800
Mar 10, 202517.6617.8517.4517.5617.5617,500
Mar 7, 202517.4817.7517.3417.5817.5811,400
Mar 6, 202517.7517.7517.3217.3217.3221,000
Mar 5, 202517.2117.5016.9017.5017.5013,700
Mar 4, 202516.6016.8716.2816.7816.7823,700
Mar 3, 202516.3416.4516.0816.2616.2629,000
Feb 28, 202516.2616.5916.0016.0016.0014,000
Feb 27, 202516.1316.4016.0516.3516.3514,800
Feb 26, 202515.8916.1415.8916.1016.108,500
Feb 25, 202516.0116.2015.8516.1016.1019,400
Feb 24, 202515.7715.7915.6815.7415.7414,600
Feb 21, 202515.9015.9715.6415.7615.7614,100
Feb 20, 202515.0715.7615.0715.7615.7613,400
Feb 19, 202515.3915.5515.2515.4415.4437,700
Feb 18, 202515.3515.8215.3015.6715.6729,300
Feb 14, 202515.4015.7714.7115.1915.1914,200
Feb 13, 202515.6315.8615.6215.8015.8026,700
Feb 12, 202515.8216.2815.8115.8615.8613,500
Feb 11, 202515.3815.7215.3115.3115.3118,500
Feb 10, 202515.3816.1915.3815.5015.5020,900
Feb 7, 202515.7315.7315.5615.5615.5616,700
Feb 6, 202515.7915.8515.7115.7315.7359,300
Feb 5, 202516.2116.2115.9115.9715.9724,800
Feb 4, 202515.8915.9315.8515.9315.9324,300
Feb 3, 202516.0516.1415.9815.9815.9825,700
Jan 31, 202515.5915.7915.4515.5315.5345,600
Jan 30, 202515.5115.8315.5115.8015.8013,300
Jan 29, 202515.2415.7815.2415.7115.7114,600
Jan 28, 202515.6515.6515.5215.6515.6532,500
Jan 27, 202516.0916.1016.0516.0516.0529,800
Jan 24, 202516.6416.6415.6616.2216.2215,400
Jan 23, 202515.8416.1415.6515.9015.9029,000
Jan 22, 202515.9716.6215.9716.6216.6215,800
Jan 21, 202517.3017.3016.5016.6216.6233,600
Jan 17, 202515.6816.0714.9215.6115.6128,200
Jan 16, 202514.7015.3014.7015.2415.2448,600
Jan 15, 202515.5115.5115.3815.4515.4538,900
Jan 14, 202514.7515.3314.7515.2715.2783,000
Jan 13, 202514.8614.8814.7814.8814.8856,900
Jan 10, 202515.0615.1414.9915.0415.0426,200
Jan 8, 202515.2015.2915.1915.2915.2947,000
Jan 7, 202514.6514.8914.6514.8514.8536,500
Jan 6, 202515.1815.2215.0815.1615.1639,300
Jan 3, 202515.3215.4015.2615.3415.3448,000
Jan 2, 202515.2315.3115.1715.2315.2340,900
Dec 31, 202415.3715.4115.3215.3915.3923,600
Dec 30, 202415.2815.3315.2515.2815.2833,900
Dec 27, 202415.4215.4315.2815.3615.3621,100
Dec 26, 202415.3115.3815.2615.2615.2618,600
Dec 24, 202415.9015.9015.2415.2915.2911,500
Dec 23, 202415.1615.2415.1415.2415.2442,200
Dec 20, 202415.3815.5615.3815.4415.4441,400
Dec 19, 202415.7315.8115.5715.8015.8023,200
Dec 18, 202415.6516.2515.6516.1116.1122,500
Dec 17, 202416.1116.1916.1116.1416.1419,000
Dec 16, 202416.4916.4916.3816.4116.4117,400
Dec 13, 202416.0916.7516.0916.7516.758,700
Dec 12, 202416.3216.9016.3216.9016.9032,000
Dec 11, 202417.3017.3016.6016.6416.64240,900
Dec 10, 202416.3716.3916.3116.3116.3141,700
Dec 9, 202416.3116.3716.1816.1816.1820,800
Dec 6, 202416.0516.0915.9416.0716.0713,200
Dec 5, 202416.3416.3516.2916.3016.3023,300
Dec 4, 202415.6716.2815.6716.2116.2144,000
Dec 3, 202415.7416.0515.7415.8315.8343,400
Dec 2, 202415.7516.0415.4915.8015.8013,800
Nov 29, 202415.6915.9515.6915.8615.8615,000
Nov 27, 202416.0816.0816.0016.0016.0012,300
Nov 26, 202415.8915.9615.8515.8715.8728,200
Nov 25, 202416.2016.2116.1216.1816.1831,000
Nov 22, 202416.0816.1316.0416.1216.1215,800
Nov 21, 202416.1616.5916.1616.4716.4710,600
Nov 20, 202416.4516.4916.4016.4016.4010,500
Nov 19, 202416.1216.2116.1216.1416.1418,200
Nov 18, 202416.1016.1016.0316.0716.0721,700
Nov 15, 202415.7815.8115.7615.7715.7734,000
Nov 14, 202415.6715.7115.6015.6315.6347,100
Nov 13, 202415.4115.9415.4115.8215.8226,400
Nov 12, 202415.6015.6115.5015.5615.5627,900
Nov 11, 202415.8015.8615.7415.7415.7415,700
Nov 8, 202415.9615.9615.7315.7515.7519,400
Nov 7, 202415.9016.0515.9015.9615.9614,600
Nov 6, 202415.5015.5015.1915.2915.2910,800
Nov 5, 202416.0716.0715.4015.4615.469,800
Nov 4, 202415.6615.7215.6215.6915.6916,300
Nov 1, 202415.7315.7515.6415.7015.7018,100
Oct 31, 202416.0016.0015.5215.5815.5812,900
Oct 30, 202416.5016.5016.4216.4516.4523,700
Oct 29, 202415.9816.7115.9816.7116.7110,100
Oct 28, 202416.3716.3716.0016.2416.2421,200
Oct 25, 202416.1016.1716.0016.0216.0228,800
Oct 24, 202415.9616.1015.9616.0216.0214,600
Oct 23, 202415.8715.8715.7615.7615.7680,300
Oct 22, 202415.7915.8915.6915.8015.8012,300
Oct 21, 202415.8915.8915.7015.7415.7422,700
Oct 18, 202415.5915.6015.4715.4915.4910,700
Oct 17, 202415.4315.4515.2515.4215.4217,500
Oct 16, 202415.3515.4715.2615.3515.3511,300
Oct 15, 202415.2715.2715.0515.2015.2012,300
Oct 14, 202415.4715.5615.3615.5015.507,600
Oct 11, 202415.6115.9815.3215.8515.8524,000
Oct 10, 202415.7015.9415.7015.8515.8523,600
Oct 9, 202416.0116.0115.8415.9515.9533,500
Oct 8, 202415.5016.6115.2615.5415.54219,500
Oct 7, 202416.6016.6015.9416.4116.4116,200
Oct 4, 202416.1616.2016.1116.1816.187,300
Oct 3, 202416.1016.1015.7615.9415.9411,700
Oct 2, 202416.0816.5616.0816.4016.4024,100
Oct 1, 202415.5015.9815.5015.7415.7419,400
Sep 30, 202415.6215.7315.6215.6615.6615,600
Sep 27, 202415.7915.9215.7815.9115.915,300
Sep 26, 202416.1216.5716.1216.4216.4252,300
Sep 25, 202415.5015.8515.5015.7515.7558,400
Sep 24, 202415.9616.1415.7816.1416.149,400
Sep 23, 202415.5415.6515.5415.6215.6213,800
Sep 20, 202415.1815.3615.0515.3515.3510,000
Sep 19, 202415.1415.3515.1315.2215.2212,200
Sep 18, 202415.1215.1415.0315.1015.1020,200
Sep 17, 202415.0015.1915.0015.0015.007,000
Sep 16, 202415.0015.0715.0015.0415.0411,800
Sep 13, 202414.9115.0014.9114.9614.9613,300
Sep 12, 202414.5614.7914.5414.7714.779,700
Sep 11, 202414.7414.7914.6114.7814.7812,100
Sep 10, 202414.5214.6214.4514.6214.6217,200
Sep 9, 202414.6414.6514.4714.6314.6310,400
Sep 6, 202414.5814.6114.4214.5814.5826,900
Sep 5, 202414.5914.6714.5314.6514.6517,900
Sep 4, 202413.9714.5513.9714.5214.5218,500
Sep 3, 202414.5614.5614.2914.3914.3913,400
Aug 30, 202414.0014.8214.0014.6614.6623,300
Aug 29, 202414.0514.3514.0514.3314.3311,200
Aug 28, 202414.0214.0213.9513.9613.969,800
Aug 27, 2024 0.257 Dividend
Aug 27, 202414.3114.8914.2214.2314.239,300
Aug 26, 202414.3014.6714.1914.5614.306,800
Aug 23, 202414.5014.5014.3314.3314.0814,200
Aug 22, 202414.2714.5614.0314.0313.797,800
Aug 21, 202414.2514.4714.2114.4214.1723,000
Aug 20, 202414.3014.3114.1914.2413.9923,800
Aug 19, 202414.2814.3914.2814.3714.1220,100
Aug 16, 202414.9914.9914.3614.3614.1115,800
Aug 15, 202414.5014.7014.3914.5914.3314,500
Aug 14, 202414.2514.6114.2514.5814.3223,600
Aug 13, 202413.0014.0013.0013.5913.3534,200
Aug 12, 202413.4713.9013.0013.5513.3118,900
Aug 9, 202413.6513.6513.4513.5413.3017,600
Aug 8, 202413.5113.5813.3213.4613.2275,600
Aug 7, 202413.8913.8913.3613.6113.3724,500
Aug 6, 202413.3413.4413.2513.3213.0837,800
Aug 5, 202412.6913.2412.6913.1812.9555,900
Aug 2, 202412.8512.9312.7212.7812.5549,000
Aug 1, 202413.0013.0012.6412.6512.4323,500
Jul 31, 202412.9112.9812.8612.9412.7146,600
Jul 30, 202412.6212.8312.6112.6512.4349,300
Jul 29, 202412.4913.0012.4912.9312.7070,600
Jul 26, 202413.1013.1012.6512.7012.4857,600
Jul 25, 202413.2013.2013.1313.1512.9243,100
Jul 24, 202413.1413.4913.1413.3213.0829,800
Jul 23, 202413.1413.5713.1413.4813.2453,100
Jul 22, 202413.6213.6213.3413.4613.2225,500
Jul 19, 202413.3713.4113.3413.3813.1427,400
Jul 18, 202413.7413.7413.6213.6713.4326,700
Jul 17, 202413.2413.8013.2413.6613.4228,300
Jul 16, 202413.6413.9513.6413.7713.5343,700
Jul 15, 202413.3513.3913.2313.3913.1521,700
Jul 12, 202413.6013.6013.3313.3313.0923,300
Jul 11, 202412.8012.9012.6812.8112.5855,700
Jul 10, 202413.0913.0912.5612.6812.4647,700
Jul 9, 202412.7312.8512.7312.8212.6028,200
Jul 8, 202412.9812.9812.8512.8512.6231,000
Jul 5, 202412.9212.9612.8912.9212.6945,000
Jul 3, 202412.8413.4512.8413.4313.1911,600
Jul 2, 202413.6013.6013.0813.1312.9083,100
Jul 1, 202413.1513.1713.1413.1712.9447,400
Jun 28, 202413.1913.2913.0813.1012.8726,500
Jun 27, 202413.1213.1212.8913.0712.8434,000
Jun 26, 202413.0213.2313.0113.0112.7815,500
Jun 25, 202413.1313.2813.1013.1912.9630,700
Jun 24, 202413.4313.5313.3213.3213.0841,700
Jun 21, 202413.0413.0912.9012.9112.6853,600
Jun 20, 202413.2613.3513.1813.2313.0017,000
Jun 18, 202413.0813.6913.0813.5413.3033,300
Jun 17, 202413.8213.8213.0913.3413.1020,900
Jun 14, 202413.0913.2713.0913.1112.8819,000
Jun 13, 202413.1313.2513.0913.0912.8621,400
Jun 12, 202413.0413.2012.9813.1712.9426,400
Jun 11, 202413.3313.3313.0813.2212.9986,100
Jun 10, 202413.6213.6213.4713.5713.339,700
Jun 7, 202413.4713.5513.4613.5013.2615,700
Jun 6, 202413.7713.8613.7113.7213.4818,300
Jun 5, 202414.4914.4913.8613.9313.6850,600
Jun 4, 202413.3313.9113.3313.6613.4236,300
Jun 3, 202413.5613.6113.4813.5413.3023,800
May 31, 202413.5913.6813.4713.5513.3142,100
May 30, 202414.0114.0113.8213.9713.7237,100

Related Tickers

FPAFF First Pacific Company Limited
0.6700
-7.34%
 
FPAFY First Pacific Company Limited
3.5170
-0.87%
 
NATR Nature's Sunshine Products, Inc.
15.42
+0.85%
 
JBSAY JBS S.A.
14.04
-3.57%
 
SFD Smithfield Foods, Inc.
23.45
+0.56%
 
USNA USANA Health Sciences, Inc.
29.93
-0.80%
 
LWAY Lifeway Foods, Inc.
22.61
+2.08%
 
JBSS3.SA JBS S.A.
40.11
-1.43%
 
PPC Pilgrim's Pride Corporation
49.39
+0.79%
 
F34.SI Wilmar International Limited
3.0500
0.00%