Wh Group Ltd ADR (OP: WHGLY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.50	18.73	18.50	18.64	30,822	+0.14(+0.76%)
May 30, 2017	18.61	18.61	18.29	18.50	31,276	+0.41(+2.27%)
May 26, 2017	18.30	18.32	18.07	18.09	11,920	+0.24(+1.34%)
May 25, 2017	17.99	17.99	17.75	17.85	16,496	+0.34(+1.94%)
May 24, 2017	17.72	17.72	17.40	17.51	65,379	-0.49(-2.72%)
May 23, 2017	18.27	18.27	17.77	18.00	10,313	+0.20(+1.12%)
May 22, 2017	17.60	18.04	17.60	17.80	32,040	+0.10(+0.56%)
May 19, 2017	17.70	17.98	17.70	17.70	25,704	+0.15(+0.85%)
May 18, 2017	17.60	17.73	17.48	17.55	19,248	+0.11(+0.64%)
May 17, 2017	17.44	17.45	17.34	17.44	9,470	-0.03(-0.18%)
May 16, 2017	17.75	17.75	17.36	17.47	17,344	-0.24(-1.36%)
May 15, 2017	17.40	17.71	17.40	17.71	18,569	+0.22(+1.26%)
May 12, 2017	17.35	17.65	17.35	17.49	10,447	-0.05(-0.29%)
May 11, 2017	17.35	17.55	17.31	17.54	13,069	+0.08(+0.46%)
May 10, 2017	17.64	17.67	17.41	17.46	11,333	-0.06(-0.37%)
May 09, 2017	17.26	17.55	17.26	17.52	12,475	+0.01(+0.08%)
May 08, 2017	17.28	17.52	17.27	17.51	33,718	-0.04(-0.23%)
May 05, 2017	17.30	17.57	17.30	17.55	23,673	+0.04(+0.23%)
May 04, 2017	17.75	17.75	17.51	17.51	18,255	-0.39(-2.18%)
May 03, 2017	17.88	18.10	17.86	17.90	14,681	-0.20(-1.10%)
May 02, 2017	17.96	18.12	17.80	18.10	11,308	+0.35(+1.97%)
May 01, 2017	17.75	17.80	17.75	17.75	7,927	-0.10(-0.56%)
Apr 28, 2017	17.80	17.95	17.75	17.85	10,151	+0.14(+0.79%)
Apr 27, 2017	17.58	17.76	17.58	17.71	9,439	+0.37(+2.13%)
Apr 26, 2017	17.33	17.46	17.33	17.34	25,445	-0.13(-0.74%)
Apr 25, 2017	17.56	17.56	17.46	17.47	16,745	+0.12(+0.69%)
Apr 24, 2017	17.30	17.55	17.29	17.35	29,665	-0.28(-1.59%)
Apr 21, 2017	17.55	17.80	17.55	17.63	18,947	+0.03(+0.17%)
Apr 20, 2017	17.86	17.86	17.60	17.60	16,741	+0.17(+0.98%)
Apr 19, 2017	17.77	17.78	17.41	17.43	10,093	-0.24(-1.36%)
Apr 18, 2017	17.75	17.77	17.51	17.67	20,855	+0.05(+0.28%)
Apr 17, 2017	17.91	17.91	17.40	17.62	24,536	+0.21(+1.21%)
Apr 13, 2017	17.60	17.80	17.41	17.41	21,226	+0.06(+0.35%)
Apr 12, 2017	17.58	17.62	17.35	17.35	27,788	-0.28(-1.59%)
Apr 11, 2017	17.75	17.87	17.60	17.63	17,723	+0.16(+0.92%)
Apr 10, 2017	17.56	17.74	17.47	17.47	19,890	+0.04(+0.23%)
Apr 07, 2017	17.69	17.69	17.37	17.43	14,758	+0.05(+0.29%)
Apr 06, 2017	17.58	17.59	17.38	17.38	85,575	-0.07(-0.40%)
Apr 05, 2017	17.54	17.73	17.40	17.45	9,366	-0.03(-0.17%)
Apr 04, 2017	17.25	17.52	17.25	17.48	19,714	-0.01(-0.06%)
Apr 03, 2017	17.19	17.50	17.19	17.49	33,377	+0.45(+2.64%)
Mar 31, 2017	16.95	17.34	16.95	17.04	11,291	-0.09(-0.50%)
Mar 30, 2017	17.00	17.26	17.00	17.12	19,610	-0.12(-0.72%)
Mar 29, 2017	16.99	17.25	16.99	17.25	30,616	-0.07(-0.40%)
Mar 28, 2017	16.89	17.32	16.89	17.32	11,297	+0.44(+2.61%)
Mar 27, 2017	17.07	17.07	16.88	16.88	14,568	+0.00(+0.00%)
Mar 24, 2017	17.03	17.10	16.79	16.88	32,917	-0.08(-0.47%)
Mar 23, 2017	17.00	17.10	16.95	16.96	21,189	+1.62(+10.56%)
Mar 22, 2017	15.34	15.60	15.34	15.34	10,141	+0.11(+0.72%)
Mar 21, 2017	15.46	15.46	15.23	15.23	34,074	-0.02(-0.13%)
Mar 20, 2017	15.20	15.35	15.20	15.25	14,198	-0.02(-0.10%)
Mar 17, 2017	15.23	15.41	15.23	15.27	17,433	-0.16(-1.07%)
Mar 16, 2017	15.25	15.43	15.25	15.43	25,535	+0.21(+1.38%)
Mar 15, 2017	15.30	15.40	15.22	15.22	18,537	-0.33(-2.12%)
Mar 14, 2017	15.46	15.55	15.37	15.55	11,028	+0.15(+0.97%)
Mar 13, 2017	15.22	15.40	15.22	15.40	13,196	-0.05(-0.32%)
Mar 10, 2017	15.43	15.60	15.43	15.45	77,432	-0.22(-1.40%)
Mar 09, 2017	15.59	15.76	15.58	15.67	22,847	+0.15(+0.97%)
Mar 08, 2017	15.62	15.75	15.52	15.52	15,463	-0.25(-1.59%)
Mar 07, 2017	15.74	15.79	15.74	15.77	10,505	+0.38(+2.47%)
Mar 06, 2017	15.51	15.61	15.35	15.39	14,180	-0.12(-0.77%)
Mar 03, 2017	15.41	15.68	15.41	15.51	34,895	-0.04(-0.26%)
Mar 02, 2017	15.59	15.76	15.55	15.55	15,446	-0.21(-1.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.