WHSP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.41	37.94	37.37	37.85	-	0.19%	142,760
Mar 5, 2026	37.75	38.02	37.33	37.78	37.78	1.04%	585,222
Mar 4, 2026	37.80	37.82	37.21	37.39	37.39	-1.79%	515,498
Mar 3, 2026	37.78	38.07	37.54	38.07	38.07	0.37%	388,509
Mar 2, 2026	38.15	38.27	37.51	37.93	37.93	-0.84%	391,842
Feb 27, 2026	37.61	38.39	37.56	38.25	38.25	1.70%	758,289
Feb 26, 2026	37.70	38.04	37.44	37.61	37.61	1.43%	395,053
Feb 25, 2026	36.79	37.34	36.79	37.08	37.08	0.24%	466,249
Feb 24, 2026	37.10	37.31	36.78	36.99	36.99	-0.64%	595,859
Feb 23, 2026	38.00	38.08	37.04	37.23	37.23	-1.87%	496,940
Feb 20, 2026	37.49	37.94	37.46	37.94	37.94	-0.18%	249,944
Feb 19, 2026	38.30	38.46	37.91	38.01	38.01	0.05%	570,134
Feb 18, 2026	37.58	38.05	37.40	37.99	37.99	1.88%	344,807
Feb 17, 2026	37.44	37.44	36.75	37.29	37.29	-0.43%	394,446
Feb 16, 2026	37.80	38.01	37.33	37.45	37.45	-1.19%	498,321
Feb 13, 2026	38.07	38.23	37.46	37.90	37.90	-0.39%	407,508
Feb 12, 2026	38.13	38.32	37.72	38.05	38.05	-0.55%	588,037
Feb 11, 2026	37.85	38.32	37.69	38.26	38.26	0.92%	253,264
Feb 10, 2026	37.10	38.12	37.10	37.91	37.91	2.18%	435,024
Feb 9, 2026	37.09	37.30	36.80	37.10	37.10	0.24%	536,921
Feb 6, 2026	37.37	37.54	36.80	37.01	37.01	-1.93%	550,421
Feb 5, 2026	37.40	37.89	37.16	37.74	37.74	0.05%	620,959
Feb 4, 2026	37.72	38.20	37.41	37.72	37.72	-0.74%	442,610
Feb 3, 2026	38.00	38.43	37.90	38.00	38.00	1.09%	436,191
Feb 2, 2026	38.34	38.68	37.25	37.59	37.59	-2.59%	663,644
Jan 30, 2026	38.50	38.74	38.36	38.59	38.59	0.49%	553,936
Jan 29, 2026	38.28	38.48	38.07	38.40	38.40	0.52%	345,047
Jan 28, 2026	39.10	39.75	37.72	38.20	38.20	-1.06%	583,547
Jan 27, 2026	38.40	38.85	38.40	38.61	38.61	0.68%	493,108
Jan 23, 2026	38.15	38.58	38.06	38.35	38.35	0.24%	316,096
Jan 22, 2026	38.20	38.52	38.14	38.26	38.26	0.55%	365,070
Jan 21, 2026	38.12	38.13	37.88	38.05	38.05	0.21%	375,201
Jan 20, 2026	38.02	38.15	37.54	37.97	37.97	-1.17%	978,548
Jan 19, 2026	38.06	38.55	38.06	38.42	38.42	0.73%	262,984
Jan 16, 2026	38.07	38.49	37.96	38.14	38.14	0.34%	499,587
Jan 15, 2026	38.16	38.16	37.68	38.01	38.01	0.69%	459,441
Jan 14, 2026	38.00	38.12	37.60	37.75	37.75	-0.66%	408,280
Jan 13, 2026	37.92	38.32	37.90	38.00	38.00	0.05%	440,575
Jan 12, 2026	38.00	38.33	37.80	37.98	37.98	0.16%	350,480
Jan 9, 2026	38.15	38.29	37.66	37.92	37.92	-0.58%	486,493
Jan 8, 2026	38.16	38.33	38.01	38.14	38.14	0.26%	623,719
Jan 7, 2026	37.99	38.15	37.85	38.04	38.04	0.90%	440,472
Jan 6, 2026	37.50	38.24	37.41	37.70	37.70	0.64%	547,182
Jan 5, 2026	37.42	37.61	37.27	37.46	37.46	0.19%	336,475
Jan 2, 2026	37.20	37.48	37.18	37.39	37.39	0.67%	265,625
Dec 31, 2025	37.08	37.24	36.92	37.14	37.14	0.38%	420,697
Dec 30, 2025	36.89	37.30	36.87	37.00	37.00	0.46%	219,655
Dec 29, 2025	36.38	36.83	36.30	36.83	36.83	1.35%	613,958
Dec 24, 2025	36.18	36.39	36.04	36.34	36.34	-0.16%	245,844
Dec 23, 2025	35.90	36.51	35.84	36.40	36.40	1.34%	269,957
Dec 22, 2025	35.95	36.15	35.74	35.92	35.92	0.20%	495,509
Dec 19, 2025	35.69	36.01	35.48	35.85	35.85	1.21%	3,759,209
Dec 18, 2025	35.19	35.53	35.09	35.42	35.42	0.71%	802,980
Dec 17, 2025	35.42	35.50	34.91	35.17	35.17	-0.71%	712,457
Dec 16, 2025	35.01	35.42	34.88	35.42	35.42	0.68%	641,108
Dec 15, 2025	35.37	35.44	34.78	35.18	35.18	-1.24%	792,371
Dec 12, 2025	35.35	35.68	35.01	35.62	35.62	1.25%	534,748
Dec 11, 2025	35.77	35.81	35.07	35.18	35.18	-1.18%	829,092
Dec 10, 2025	36.05	36.24	35.57	35.60	35.60	-1.33%	616,098
Dec 9, 2025	36.32	36.54	36.08	36.08	36.08	-0.52%	554,294
Dec 8, 2025	36.10	36.56	35.89	36.27	36.27	0.08%	720,930
Dec 5, 2025	36.49	36.73	36.03	36.24	36.24	-1.12%	568,305
Dec 4, 2025	37.00	37.45	36.40	36.65	36.65	-0.52%	373,796
Dec 3, 2025	37.37	37.54	36.70	36.84	36.84	-0.49%	558,566
Dec 2, 2025	37.30	37.56	37.02	37.02	37.02	-1.57%	469,329
Dec 1, 2025	37.82	37.92	37.36	37.61	37.61	-0.56%	361,697
Nov 28, 2025	37.55	37.82	37.23	37.82	37.82	1.10%	750,997
Nov 27, 2025	37.60	37.72	37.20	37.41	37.41	0.48%	242,742
Nov 26, 2025	37.63	37.94	37.23	37.23	37.23	-0.21%	723,034
Nov 25, 2025	37.20	37.56	37.07	37.31	37.31	0.65%	531,814
Nov 24, 2025	36.72	37.18	36.70	37.07	37.07	1.81%	1,442,483
Nov 21, 2025	36.45	36.63	36.00	36.41	36.41	-1.30%	333,677
Nov 20, 2025	35.71	36.89	35.71	36.89	36.89	3.02%	533,577
Nov 19, 2025	36.00	36.14	35.77	35.81	35.81	-0.36%	472,385
Nov 18, 2025	36.42	36.65	35.69	35.94	35.94	-1.32%	711,320
Nov 17, 2025	36.50	36.76	36.28	36.42	36.42	-0.41%	622,022
Nov 14, 2025	36.74	36.84	36.47	36.57	36.57	-1.46%	526,838
Nov 13, 2025	37.80	37.81	36.95	37.11	37.11	-1.83%	1,701,836
Nov 12, 2025	37.74	38.17	37.38	37.80	37.80	0.11%	460,731
Nov 11, 2025	37.80	38.20	37.76	37.76	37.76	-0.05%	595,539
Nov 10, 2025	37.62	38.00	37.33	37.78	37.78	0.69%	422,856
Nov 7, 2025	38.00	38.00	37.52	37.52	37.52	-0.48%	342,552
Nov 6, 2025	38.00	38.20	37.50	37.70	37.70	-0.34%	590,472
Nov 5, 2025	37.63	37.83	37.40	37.83	37.83	1.12%	514,299
Nov 4, 2025	38.05	38.08	37.33	37.41	37.41	-1.73%	351,805
Nov 3, 2025	37.75	38.18	37.60	38.07	38.07	1.25%	434,161
Oct 31, 2025	38.00	38.36	37.60	37.60	37.60	-0.34%	790,295
Oct 30, 2025	37.50	37.97	37.41	37.73	37.73	0.56%	422,329
Oct 29, 2025	38.00	38.16	37.52	37.52	37.52	-1.70%	444,824
Oct 28, 2025	37.72	38.38	37.72	38.17	38.17	1.33%	1,023,521
Oct 27, 2025	37.85	38.19	37.67	37.67	37.67	0.37%	368,396
Oct 24, 2025	37.82	38.00	37.53	37.53	37.53	-0.77%	416,495
Oct 23, 2025	37.67	37.93	37.26	37.82	37.82	0.24%	487,746
Oct 22, 2025	38.25	38.35	37.73	37.73	37.73	-1.23%	440,181
Oct 21, 2025	38.35	38.35	37.84	38.20	38.20	1.22%	609,739
Oct 20, 2025	37.90	38.00	37.55	37.74	37.74	-0.53%	328,487
Oct 17, 2025	38.06	38.35	37.63	37.94	37.94	-0.68%	659,234
Oct 16, 2025	37.99	38.47	37.52	38.20	38.20	0.58%	960,534
Oct 15, 2025	38.50	38.74	37.88	37.98	37.98	-1.02%	730,759
Oct 14, 2025	38.37	38.67	38.15	38.37	38.37	-	584,984