WHG(WHG)
WHG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $19.44 | $19.51 | $19.23 | $19.26 | 14,411 |
| 8/3/2026 | $19.06 | $19.82 | $19.03 | $19.05 | 25,300 |
| 7/31/2026 | $19.26 | $19.44 | $18.81 | $19.17 | 40,700 |
| 7/30/2026 | $19.50 | $19.75 | $19.01 | $19.15 | 13,300 |
| 7/29/2026 | $19.19 | $19.61 | $19.19 | $19.52 | 10,800 |
| 7/28/2026 | $19.63 | $20.15 | $19.30 | $19.74 | 37,200 |
| 7/27/2026 | $19.58 | $19.82 | $19.03 | $19.63 | 10,320 |
| 7/24/2026 | $19.24 | $19.30 | $19.10 | $19.22 | 8,500 |
| 7/23/2026 | $18.92 | $19.41 | $18.92 | $19.22 | 8,038 |
| 7/22/2026 | $19.05 | $19.26 | $19.05 | $19.19 | 13,800 |
| 7/21/2026 | $19.25 | $19.44 | $19.15 | $19.23 | 10,500 |
| 7/20/2026 | $19.34 | $19.74 | $19.00 | $19.25 | 12,200 |
| 7/17/2026 | $19.79 | $20.10 | $19.70 | $19.80 | 15,732 |
| 7/16/2026 | $19.79 | $20.39 | $19.40 | $20.00 | 16,500 |
| 7/15/2026 | $19.44 | $19.98 | $19.00 | $19.93 | 20,439 |
| 7/14/2026 | $19.51 | $19.88 | $19.02 | $19.34 | 19,605 |
| 7/13/2026 | $19.43 | $19.79 | $19.23 | $19.42 | 23,661 |
| 7/10/2026 | $19.36 | $19.57 | $19.00 | $19.49 | 25,021 |
| 7/9/2026 | $19.44 | $19.70 | $19.03 | $19.31 | 10,800 |
| 7/8/2026 | $20.23 | $20.37 | $19.29 | $19.41 | 14,000 |
| 7/7/2026 | $20.25 | $20.48 | $20.15 | $20.34 | 20,700 |
| 7/6/2026 | $19.90 | $20.38 | $19.52 | $20.24 | 29,749 |
| 7/2/2026 | $19.07 | $20.40 | $18.31 | $19.98 | 107,135 |
| 7/1/2026 | $19.26 | $19.68 | $19.07 | $19.22 | 25,249 |
| 6/30/2026 | $20.10 | $20.10 | $18.63 | $19.16 | 32,847 |
| 6/29/2026 | $19.63 | $20.97 | $19.05 | $20.15 | 66,848 |
| 6/26/2026 | $18.45 | $20.34 | $17.92 | $19.92 | 173,201 |
| 6/25/2026 | $18.23 | $18.49 | $17.95 | $18.29 | 14,343 |
| 6/24/2026 | $18.53 | $18.99 | $18.06 | $18.07 | 20,330 |
| 6/23/2026 | $18.34 | $18.85 | $18.15 | $18.54 | 32,400 |
| 6/22/2026 | $18.78 | $18.90 | $16.08 | $18.18 | 52,937 |
| 6/18/2026 | $18.25 | $18.58 | $18.20 | $18.58 | 35,600 |
| 6/17/2026 | $18.27 | $18.27 | $17.87 | $18.00 | 11,800 |
| 6/16/2026 | $18.24 | $18.60 | $17.85 | $18.12 | 26,641 |
| 6/15/2026 | $17.71 | $18.25 | $17.48 | $18.00 | 19,220 |
| 6/12/2026 | $17.47 | $18.55 | $17.27 | $17.43 | 63,748 |
| 6/11/2026 | $17.53 | $17.65 | $16.95 | $17.59 | 31,712 |
| 6/10/2026 | $17.55 | $17.81 | $17.35 | $17.59 | 20,800 |
| 6/9/2026 | $16.88 | $17.75 | $16.88 | $17.51 | 23,800 |
| 6/8/2026 | $17.21 | $17.44 | $16.67 | $17.03 | 10,414 |
| 6/5/2026 | $16.86 | $17.68 | $16.86 | $17.27 | 8,700 |
| 6/4/2026 | $16.53 | $17.01 | $16.13 | $16.92 | 11,300 |
| 6/3/2026 | $16.38 | $16.68 | $16.24 | $16.54 | 12,000 |
| 6/2/2026 | $15.81 | $16.66 | $15.81 | $16.66 | 8,400 |
| 6/1/2026 | $16.03 | $16.29 | $15.66 | $16.01 | 38,819 |
| 5/29/2026 | $16.25 | $16.54 | $16.19 | $16.46 | 12,626 |
| 5/28/2026 | $16.16 | $16.70 | $15.79 | $16.44 | 11,700 |
| 5/27/2026 | $16.07 | $16.37 | $15.92 | $16.37 | 11,758 |
| 5/26/2026 | $16.05 | $16.41 | $16.00 | $16.26 | 14,021 |
| 5/22/2026 | $15.81 | $16.11 | $15.81 | $16.00 | 18,140 |
| 5/21/2026 | $15.73 | $16.16 | $15.73 | $16.08 | 11,107 |
| 5/20/2026 | $15.83 | $16.02 | $15.81 | $15.97 | 11,949 |
| 5/19/2026 | $15.82 | $16.14 | $15.82 | $15.94 | 9,816 |
| 5/18/2026 | $15.63 | $16.22 | $15.61 | $16.03 | 14,518 |
| 5/15/2026 | $15.87 | $16.01 | $15.72 | $15.81 | 13,403 |
| 5/14/2026 | $15.79 | $16.21 | $15.79 | $16.06 | 8,113 |
| 5/13/2026 | $15.99 | $16.19 | $15.82 | $16.15 | 12,008 |
| 5/12/2026 | $16.25 | $16.94 | $15.90 | $16.20 | 12,110 |
| 5/11/2026 | $16.68 | $16.99 | $16.13 | $16.37 | 10,631 |
| 5/8/2026 | $16.25 | $16.42 | $15.82 | $16.42 | 11,347 |
| 5/7/2026 | $16.06 | $16.39 | $15.80 | $16.38 | 15,300 |