WHSP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.65	41.89	40.94	41.14	-	-1.13%	54,892
Apr 28, 2026	41.53	42.08	41.02	41.61	41.61	-0.02%	498,712
Apr 27, 2026	42.18	42.18	41.58	41.62	41.62	-1.49%	364,452
Apr 24, 2026	42.43	42.57	42.14	42.25	42.25	-0.09%	594,764
Apr 23, 2026	41.98	42.29	41.52	42.29	42.29	0.09%	399,016
Apr 22, 2026	42.45	42.47	41.84	42.25	42.25	-0.17%	471,928
Apr 21, 2026	42.45	42.77	42.23	42.32	42.32	0.36%	565,518
Apr 20, 2026	42.79	42.93	42.05	42.17	42.17	-2.54%	427,533
Apr 17, 2026	43.64	43.74	42.84	43.27	42.79	-1.46%	747,594
Apr 16, 2026	43.65	43.99	43.60	43.91	43.42	1.32%	1,043,753
Apr 15, 2026	43.35	43.46	42.82	43.34	42.86	0.79%	549,894
Apr 14, 2026	43.15	43.27	42.95	43.00	42.52	0.66%	613,040
Apr 13, 2026	42.80	43.19	42.66	42.72	42.25	-0.60%	907,190
Apr 10, 2026	43.80	43.84	42.79	42.98	42.50	-1.24%	658,662
Apr 9, 2026	42.73	43.67	42.66	43.52	43.04	1.33%	907,890
Apr 8, 2026	42.66	43.59	42.54	42.95	42.47	2.09%	1,314,752
Apr 7, 2026	41.60	42.09	41.50	42.07	41.60	1.77%	681,596
Apr 2, 2026	41.47	41.58	41.03	41.34	40.88	1.08%	858,146
Apr 1, 2026	40.40	40.90	40.27	40.90	40.45	1.24%	611,465
Mar 31, 2026	40.08	40.70	39.66	40.40	39.95	0.52%	815,848
Mar 30, 2026	40.17	40.75	39.20	40.19	39.74	-0.17%	701,573
Mar 27, 2026	38.59	40.30	37.90	40.26	39.81	5.01%	815,677
Mar 26, 2026	38.15	39.20	37.79	38.34	37.91	0.16%	490,355
Mar 25, 2026	38.14	38.28	37.74	38.28	37.86	1.19%	461,779
Mar 24, 2026	38.65	38.77	37.70	37.83	37.41	-	493,849
Mar 23, 2026	38.01	38.30	37.18	37.83	37.41	-1.74%	710,352
Mar 20, 2026	39.01	39.71	38.50	38.50	38.07	-0.98%	4,604,801
Mar 19, 2026	39.40	39.40	38.73	38.88	38.45	-0.64%	928,457
Mar 18, 2026	39.25	39.61	38.70	39.13	38.70	-0.05%	984,280
Mar 17, 2026	38.64	39.28	38.64	39.15	38.72	0.41%	483,830
Mar 16, 2026	38.74	39.37	38.64	38.99	38.56	1.12%	536,531
Mar 13, 2026	38.00	38.74	37.85	38.56	38.13	1.47%	476,809
Mar 12, 2026	38.38	38.54	37.77	38.00	37.58	-1.09%	597,298
Mar 11, 2026	38.20	38.65	38.11	38.42	37.99	0.84%	531,899
Mar 10, 2026	38.36	38.78	38.06	38.10	37.68	0.82%	880,681
Mar 9, 2026	37.46	37.79	36.96	37.79	37.37	-0.87%	891,945
Mar 6, 2026	37.41	38.12	37.37	38.12	37.70	0.90%	405,413
Mar 5, 2026	37.75	38.02	37.33	37.78	37.36	1.04%	585,222
Mar 4, 2026	37.80	37.82	37.21	37.39	36.98	-1.79%	515,498
Mar 3, 2026	37.78	38.07	37.54	38.07	37.65	0.37%	398,535
Mar 2, 2026	38.15	38.27	37.51	37.93	37.51	-0.84%	391,842
Feb 27, 2026	37.61	38.39	37.56	38.25	37.83	1.70%	758,289
Feb 26, 2026	37.70	38.04	37.44	37.61	37.19	1.43%	395,053
Feb 25, 2026	36.79	37.34	36.79	37.08	36.67	0.24%	466,249
Feb 24, 2026	37.10	37.31	36.78	36.99	36.58	-0.64%	595,859
Feb 23, 2026	38.00	38.08	37.04	37.23	36.82	-1.87%	496,940
Feb 20, 2026	37.49	37.94	37.46	37.94	37.52	-0.18%	249,944
Feb 19, 2026	38.30	38.46	37.91	38.01	37.59	0.05%	570,134
Feb 18, 2026	37.58	38.05	37.40	37.99	37.57	1.88%	344,807
Feb 17, 2026	37.44	37.44	36.75	37.29	36.88	-0.43%	394,446
Feb 16, 2026	37.80	38.01	37.33	37.45	37.03	-1.19%	498,321
Feb 13, 2026	38.07	38.23	37.46	37.90	37.48	-0.39%	407,508
Feb 12, 2026	38.13	38.32	37.72	38.05	37.63	-0.55%	588,037
Feb 11, 2026	37.85	38.32	37.69	38.26	37.84	0.92%	253,264
Feb 10, 2026	37.10	38.12	37.10	37.91	37.49	2.18%	435,024
Feb 9, 2026	37.09	37.30	36.80	37.10	36.69	0.24%	536,921
Feb 6, 2026	37.37	37.54	36.80	37.01	36.60	-1.93%	550,421
Feb 5, 2026	37.40	37.89	37.16	37.74	37.32	0.05%	620,959
Feb 4, 2026	37.72	38.20	37.41	37.72	37.30	-0.74%	442,610
Feb 3, 2026	38.00	38.43	37.90	38.00	37.58	1.09%	436,191
Feb 2, 2026	38.34	38.68	37.25	37.59	37.17	-2.59%	665,404
Jan 30, 2026	38.50	38.74	38.36	38.59	38.16	0.49%	553,936
Jan 29, 2026	38.28	38.48	38.07	38.40	37.97	0.52%	345,047
Jan 28, 2026	39.10	39.75	37.72	38.20	37.78	-1.06%	583,547
Jan 27, 2026	38.40	38.85	38.40	38.61	38.18	0.68%	493,108
Jan 23, 2026	38.15	38.58	38.06	38.35	37.92	0.24%	316,096
Jan 22, 2026	38.20	38.52	38.14	38.26	37.84	0.55%	365,070
Jan 21, 2026	38.12	38.13	37.88	38.05	37.63	0.21%	375,201
Jan 20, 2026	38.02	38.15	37.54	37.97	37.55	-1.17%	978,548
Jan 19, 2026	38.06	38.55	38.06	38.42	37.99	0.73%	262,984
Jan 16, 2026	38.07	38.49	37.96	38.14	37.72	0.34%	499,587
Jan 15, 2026	38.16	38.16	37.68	38.01	37.59	0.69%	459,441
Jan 14, 2026	38.00	38.12	37.60	37.75	37.33	-0.66%	408,280
Jan 13, 2026	37.92	38.32	37.90	38.00	37.58	0.05%	440,575
Jan 12, 2026	38.00	38.33	37.80	37.98	37.56	0.16%	350,480
Jan 9, 2026	38.15	38.29	37.66	37.92	37.50	-0.58%	486,493
Jan 8, 2026	38.16	38.33	38.01	38.14	37.72	0.26%	623,719
Jan 7, 2026	37.99	38.15	37.85	38.04	37.62	0.90%	440,472
Jan 6, 2026	37.50	38.24	37.41	37.70	37.28	0.64%	547,182
Jan 5, 2026	37.42	37.61	37.27	37.46	37.04	0.19%	336,475
Jan 2, 2026	37.20	37.48	37.18	37.39	36.98	0.67%	265,625
Dec 31, 2025	37.08	37.24	36.92	37.14	36.73	0.38%	420,697
Dec 30, 2025	36.89	37.30	36.87	37.00	36.59	0.46%	219,655
Dec 29, 2025	36.38	36.83	36.30	36.83	36.42	1.35%	613,958
Dec 24, 2025	36.18	36.39	36.04	36.34	35.94	-0.16%	245,844
Dec 23, 2025	35.90	36.51	35.84	36.40	36.00	1.34%	269,957
Dec 22, 2025	35.95	36.15	35.74	35.92	35.52	0.20%	495,509
Dec 19, 2025	35.69	36.01	35.48	35.85	35.45	1.21%	4,302,252
Dec 18, 2025	35.19	35.53	35.09	35.42	35.03	0.71%	802,980
Dec 17, 2025	35.42	35.50	34.91	35.17	34.78	-0.71%	712,457
Dec 16, 2025	35.01	35.42	34.88	35.42	35.03	0.68%	641,108
Dec 15, 2025	35.37	35.44	34.78	35.18	34.79	-1.24%	792,371
Dec 12, 2025	35.35	35.68	35.01	35.62	35.22	1.25%	534,748
Dec 11, 2025	35.77	35.81	35.07	35.18	34.79	-1.18%	831,779
Dec 10, 2025	36.05	36.24	35.57	35.60	35.21	-1.33%	616,098
Dec 9, 2025	36.32	36.54	36.08	36.08	35.68	-0.52%	558,825
Dec 8, 2025	36.10	36.56	35.89	36.27	35.87	0.08%	720,930
Dec 5, 2025	36.49	36.73	36.03	36.24	35.84	-1.12%	568,305
Dec 4, 2025	37.00	37.45	36.40	36.65	36.24	-0.52%	373,796
Dec 3, 2025	37.37	37.54	36.70	36.84	36.43	-0.49%	558,566