WHGLY(WHGLY)
WHGLY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $20.23 | $20.34 | $20.05 | $20.14 | 1,652 |
| 8/11/2026 | $20.81 | $21.52 | $20.65 | $20.65 | 42,042 |
| 8/10/2026 | $21.33 | $21.33 | $19.73 | $20.40 | 71,600 |
| 8/7/2026 | $19.51 | $20.53 | $19.51 | $20.30 | 109,500 |
| 8/6/2026 | $20.95 | $21.34 | $20.88 | $20.94 | 39,240 |
| 8/5/2026 | $21.00 | $21.19 | $20.91 | $20.92 | 32,436 |
| 8/4/2026 | $21.14 | $21.74 | $20.89 | $21.00 | 29,700 |
| 8/3/2026 | $21.04 | $21.46 | $20.82 | $21.36 | 29,345 |
| 7/31/2026 | $21.70 | $21.70 | $21.41 | $21.44 | 30,600 |
| 7/30/2026 | $22.01 | $22.49 | $21.30 | $22.02 | 51,413 |
| 7/29/2026 | $21.70 | $22.35 | $21.28 | $21.55 | 30,500 |
| 7/28/2026 | $22.26 | $22.26 | $21.27 | $21.52 | 68,500 |
| 7/27/2026 | $21.30 | $21.34 | $21.05 | $21.34 | 51,500 |
| 7/24/2026 | $21.65 | $21.65 | $21.11 | $21.22 | 35,845 |
| 7/23/2026 | $21.79 | $21.79 | $21.05 | $21.29 | 59,800 |
| 7/22/2026 | $21.58 | $21.58 | $21.26 | $21.36 | 30,106 |
| 7/21/2026 | $20.80 | $20.98 | $20.68 | $20.89 | 31,200 |
| 7/20/2026 | $20.57 | $21.19 | $20.46 | $21.12 | 58,700 |
| 7/17/2026 | $20.86 | $21.03 | $20.36 | $21.03 | 34,112 |
| 7/16/2026 | $21.19 | $21.47 | $21.09 | $21.09 | 66,200 |
| 7/15/2026 | $21.39 | $21.39 | $20.67 | $20.79 | 38,109 |
| 7/14/2026 | $20.60 | $20.73 | $20.31 | $20.63 | 97,509 |
| 7/13/2026 | $20.11 | $20.96 | $20.09 | $20.33 | 56,341 |
| 7/10/2026 | $20.15 | $20.30 | $19.95 | $20.20 | 41,531 |
| 7/9/2026 | $19.72 | $20.57 | $19.68 | $19.77 | 68,000 |
| 7/8/2026 | $20.15 | $20.23 | $19.31 | $19.84 | 47,900 |
| 7/7/2026 | $21.51 | $21.51 | $20.81 | $20.98 | 50,800 |
| 7/6/2026 | $21.65 | $21.98 | $21.52 | $21.52 | 51,900 |
| 7/2/2026 | $21.53 | $22.47 | $21.52 | $21.87 | 24,942 |
| 7/1/2026 | $20.89 | $21.41 | $20.75 | $21.23 | 35,941 |
| 6/30/2026 | $21.96 | $21.96 | $20.81 | $21.27 | 60,600 |
| 6/29/2026 | $21.59 | $21.60 | $21.48 | $21.52 | 41,800 |
| 6/26/2026 | $21.31 | $22.52 | $21.31 | $21.67 | 29,940 |
| 6/25/2026 | $21.41 | $21.80 | $21.41 | $21.50 | 37,500 |
| 6/24/2026 | $22.74 | $22.74 | $21.73 | $21.80 | 33,400 |
| 6/23/2026 | $22.13 | $22.13 | $21.55 | $21.90 | 51,100 |
| 6/22/2026 | $21.99 | $22.10 | $21.87 | $21.90 | 69,600 |
| 6/18/2026 | $22.03 | $22.06 | $21.58 | $21.83 | 42,447 |
| 6/17/2026 | $22.55 | $22.70 | $22.44 | $22.44 | 44,703 |
| 6/16/2026 | $21.83 | $22.77 | $21.83 | $22.66 | 27,221 |
| 6/15/2026 | $22.69 | $22.92 | $22.51 | $22.64 | 31,025 |
| 6/12/2026 | $22.25 | $22.58 | $22.25 | $22.52 | 20,200 |
| 6/11/2026 | $21.90 | $22.90 | $21.90 | $22.85 | 42,216 |
| 6/10/2026 | $22.49 | $22.86 | $22.29 | $22.46 | 18,600 |
| 6/9/2026 | $21.84 | $22.68 | $21.84 | $22.44 | 63,400 |
| 6/8/2026 | $22.52 | $23.00 | $22.41 | $22.90 | 48,403 |
| 6/5/2026 | $23.25 | $23.25 | $22.40 | $22.74 | 26,100 |
| 6/4/2026 | $23.02 | $23.61 | $22.68 | $22.73 | 43,413 |
| 6/3/2026 | $23.75 | $23.75 | $22.77 | $22.89 | 21,324 |
| 6/2/2026 | $23.25 | $23.75 | $22.70 | $23.14 | 40,300 |
| 6/1/2026 | $22.90 | $23.52 | $22.90 | $23.17 | 36,447 |
| 5/29/2026 | $23.32 | $23.32 | $22.37 | $22.98 | 55,400 |
| 5/28/2026 | $22.21 | $22.73 | $21.70 | $22.44 | 42,045 |
| 5/27/2026 | $22.74 | $22.76 | $22.40 | $22.54 | 41,401 |
| 5/26/2026 | $22.36 | $22.75 | $22.14 | $22.14 | 48,500 |
| 5/22/2026 | $23.67 | $23.99 | $23.30 | $23.45 | 31,600 |
| 5/21/2026 | $24.20 | $24.20 | $23.71 | $24.12 | 64,813 |
| 5/20/2026 | $23.40 | $24.06 | $23.39 | $23.75 | 21,300 |
| 5/19/2026 | $23.58 | $23.58 | $23.04 | $23.35 | 39,002 |
| 5/18/2026 | $23.85 | $24.01 | $23.42 | $23.70 | 21,300 |
| 5/15/2026 | $23.15 | $24.98 | $23.15 | $23.90 | 29,500 |
| 5/14/2026 | $23.04 | $24.95 | $23.04 | $24.04 | 29,200 |