Skip to main content
HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.830
+0.050 (2.81%)
At close: Dec 5, 2025, 4:00 PM EST
2.400
+0.570 (31.15%)
After-hours: Dec 5, 2025, 7:59 PM EST

HWH International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.851.901.781.831.832.81%18,257
Dec 4, 20251.901.931.741.781.78-5.32%38,683
Dec 3, 20251.561.911.561.881.8819.75%89,516
Dec 2, 20251.551.651.531.571.570.83%25,211
Dec 1, 20251.571.601.521.561.56-0.83%4,707
Nov 28, 20251.551.641.551.571.57-0.63%3,521
Nov 26, 20251.611.801.581.581.58-4.82%9,204
Nov 25, 20251.561.661.531.661.666.41%9,479
Nov 24, 20251.401.591.401.561.563.31%9,538
Nov 21, 20251.491.511.401.511.510.67%31,011
Nov 20, 20251.551.561.491.501.500.67%5,717
Nov 19, 20251.531.581.411.491.49-5.70%41,602
Nov 18, 20251.561.611.551.581.58-9,429
Nov 17, 20251.711.731.581.581.58-8.67%15,704
Nov 14, 20251.741.811.661.731.73-1.70%29,035
Nov 13, 20251.811.821.701.761.76-2.76%9,263
Nov 12, 20251.821.851.771.811.810.56%2,998
Nov 11, 20251.801.831.771.801.80-0.55%6,056
Nov 10, 20251.801.861.771.811.811.69%14,837
Nov 7, 20251.791.801.741.781.78-1.66%24,758
Nov 6, 20251.851.851.791.811.810.56%5,828
Nov 5, 20251.751.821.751.801.80-0.55%11,548
Nov 4, 20251.891.891.811.811.81-6.70%13,450
Nov 3, 20251.962.011.941.941.94-4.90%6,891
Oct 31, 20251.902.051.902.042.045.15%19,658
Oct 30, 20251.922.011.901.941.94-0.51%17,611
Oct 29, 20252.052.081.921.951.95-6.25%28,074
Oct 28, 20252.102.132.082.082.08-1.89%8,167
Oct 27, 20252.142.182.092.122.12-1.85%19,500
Oct 24, 20252.122.292.102.162.16-0.46%33,061
Oct 23, 20252.092.172.092.172.173.83%14,513
Oct 22, 20252.072.152.062.092.09-2.79%19,492
Oct 21, 20252.282.292.112.152.15-6.11%43,139
Oct 20, 20252.292.372.292.292.29-2.55%28,420
Oct 17, 20252.422.422.312.352.35-2.89%28,665
Oct 16, 20252.632.632.412.422.42-7.28%27,199
Oct 15, 20252.662.682.592.612.61-0.76%18,343
Oct 14, 20252.512.642.512.632.630.77%40,101
Oct 13, 20252.512.682.502.612.611.95%72,951
Oct 10, 20252.692.782.542.562.56-6.57%69,498
Oct 9, 20252.702.782.702.742.74-0.36%29,351
Oct 8, 20252.742.812.702.752.75-2.83%28,830
Oct 7, 20252.772.902.662.832.83-42,005
Oct 6, 20252.912.942.812.832.830.71%25,054
Oct 3, 20252.963.112.802.812.81-9.94%72,563
Oct 2, 20252.703.122.703.123.1213.04%172,010
Oct 1, 20252.692.762.662.762.760.73%68,244
Sep 30, 20252.702.752.662.742.74-0.36%65,214
Sep 29, 20252.862.862.702.752.75-0.36%70,842
Sep 26, 20252.682.802.642.762.761.10%56,138
Sep 25, 20252.712.732.632.732.730.37%66,087
Sep 24, 20252.742.752.662.722.72-2.86%54,894
Sep 23, 20252.792.992.782.802.80-2.78%61,406
Sep 22, 20252.762.892.722.882.882.49%83,337
Sep 19, 20252.982.982.672.812.81-0.71%97,959
Sep 18, 20252.722.852.602.832.832.17%156,712
Sep 17, 20252.692.832.672.772.77-2.12%140,023
Sep 16, 20252.913.002.752.832.83-5.98%202,439
Sep 15, 20253.103.202.963.013.01-3.83%209,772
Sep 12, 20253.023.493.023.133.131.95%272,793
Sep 11, 20253.503.592.823.073.07-9.71%612,585
Sep 10, 20254.324.452.903.403.40-22.55%653,348
Sep 9, 20254.965.304.314.394.39-9.11%521,492
Sep 8, 20254.696.184.644.834.83-5.85%1,506,668
Sep 5, 20256.726.865.135.135.13-17.26%2,764,590
Sep 4, 20256.227.164.936.206.2039.95%42,310,948
Sep 3, 20254.575.384.064.434.43-6.14%8,450,758
Sep 2, 20252.437.772.314.724.72227.78%323,395,860
Aug 29, 20251.401.581.401.441.44-0.35%7,812,035
Aug 28, 20251.401.451.381.451.452.48%23,568
Aug 27, 20251.451.461.401.411.41-1.40%13,305
Aug 26, 20251.401.471.401.431.432.88%11,936
Aug 25, 20251.361.471.321.391.391.46%54,205
Aug 22, 20251.411.411.331.371.37-4.86%52,641
Aug 21, 20251.411.441.401.441.442.13%19,482
Aug 20, 20251.421.471.411.411.41-6.00%53,414
Aug 19, 20251.571.591.441.501.50-3.85%28,792
Aug 18, 20251.621.621.551.561.56-16,612
Aug 15, 20251.521.561.521.561.56-13,999
Aug 14, 20251.631.631.531.561.56-3.11%32,230
Aug 13, 20251.661.661.601.611.610.63%66,811
Aug 12, 20251.591.601.501.601.604.58%40,162
Aug 11, 20251.521.601.461.531.533.38%50,255
Aug 8, 20251.551.551.441.481.48-1.33%57,503
Aug 7, 20251.521.531.421.501.50-2.60%89,106
Aug 6, 20251.621.691.501.541.54-10.98%140,148
Aug 5, 20251.501.931.441.731.7320.98%918,812
Aug 4, 20251.371.511.341.431.434.38%267,407
Aug 1, 20251.451.451.311.371.37-0.72%212,046
Jul 31, 20251.421.451.341.381.38-2.13%293,042
Jul 30, 20251.501.551.401.411.41-28.06%1,112,997
Jul 29, 20251.483.161.391.961.9636.11%60,648,055
Jul 28, 20251.371.491.361.441.445.11%4,298,589
Jul 25, 20251.391.391.351.371.370.88%15,477
Jul 24, 20251.391.401.311.361.362.11%108,272
Jul 23, 20251.431.491.321.331.33-8.28%80,493
Jul 22, 20251.411.471.401.451.45-42,056
Jul 21, 20251.391.561.371.451.455.84%98,128
Jul 18, 20251.391.391.331.371.370.74%21,506
Jul 17, 20251.311.381.311.361.363.82%26,215