Skip to main content

Westwood Holdings Group Inc (NY: WHG )

11.99 -0.02 (-0.17%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.50 29.10 27.50 28.96 56,929 +1.34(+4.84%)
Jan 28, 2016 27.83 27.83 27.34 27.62 21,396 +0.02(+0.07%)
Jan 27, 2016 28.17 28.26 27.44 27.60 27,252 -0.61(-2.17%)
Jan 26, 2016 27.29 28.51 26.82 28.22 19,898 +1.17(+4.34%)
Jan 25, 2016 28.04 28.04 27.04 27.04 35,236 -0.95(-3.38%)
Jan 22, 2016 28.04 28.28 27.52 27.99 43,513 +0.23(+0.81%)
Jan 21, 2016 27.62 28.20 27.50 27.76 34,959 +0.09(+0.31%)
Jan 20, 2016 27.52 27.92 26.44 27.68 60,700 +0.05(+0.20%)
Jan 19, 2016 28.17 28.20 27.27 27.62 30,743 -0.04(-0.13%)
Jan 15, 2016 26.95 27.66 27.66 27.66 47,791 +0.13(+0.47%)
Jan 14, 2016 27.29 27.78 26.49 27.53 135,193 +0.31(+1.12%)
Jan 13, 2016 29.12 29.04 27.20 27.23 76,517 -1.89(-6.50%)
Jan 12, 2016 28.81 29.46 28.81 29.12 28,413 -0.59(-1.97%)
Jan 11, 2016 29.88 29.94 29.14 29.71 33,698 -0.16(-0.55%)
Jan 08, 2016 30.48 30.89 29.82 29.87 55,394 -0.38(-1.27%)
Jan 07, 2016 30.55 30.90 30.21 30.26 44,405 -0.84(-2.71%)
Jan 06, 2016 30.55 31.11 30.46 31.10 41,642 +0.32(+1.05%)
Jan 05, 2016 31.09 31.18 30.46 30.78 21,496 -0.01(-0.02%)
Jan 04, 2016 31.34 31.34 30.36 30.78 31,825 -1.04(-3.28%)
Dec 31, 2015 32.39 31.83 31.83 31.83 44,027 -0.57(-1.75%)
Dec 30, 2015 32.52 32.63 32.10 32.39 21,342 -0.12(-0.36%)
Dec 29, 2015 32.89 33.19 32.25 32.51 30,434 -0.09(-0.28%)
Dec 28, 2015 33.07 33.07 31.98 32.60 26,622 -0.77(-2.31%)
Dec 24, 2015 33.24 33.37 33.37 33.37 29,133 +0.95(+2.92%)
Dec 23, 2015 32.38 32.69 32.25 32.42 15,892 +0.13(+0.40%)
Dec 22, 2015 32.16 32.38 32.02 32.30 26,422 +0.24(+0.74%)
Dec 21, 2015 32.06 32.19 31.73 32.06 30,020 +0.38(+1.20%)
Dec 18, 2015 32.29 32.68 31.68 31.68 55,194 -0.84(-2.59%)
Dec 17, 2015 32.80 33.02 32.10 32.52 20,709 -0.29(-0.88%)
Dec 16, 2015 31.83 32.94 31.48 32.81 30,531 +0.97(+3.05%)
Dec 15, 2015 31.77 32.06 31.55 31.84 18,594 +0.14(+0.44%)
Dec 14, 2015 31.71 32.16 31.46 31.70 23,908 +0.07(+0.23%)
Dec 11, 2015 32.20 32.74 31.61 31.62 31,120 -1.09(-3.34%)
Dec 10, 2015 33.06 33.38 32.66 32.72 19,616 -0.41(-1.22%)
Dec 09, 2015 33.66 33.89 33.02 33.12 22,850 -0.59(-1.74%)
Dec 08, 2015 33.47 33.90 33.47 33.71 47,814 -0.06(-0.18%)
Dec 07, 2015 33.85 33.95 33.66 33.77 20,560 -0.04(-0.13%)
Dec 04, 2015 33.84 34.05 33.43 33.81 45,615 +0.24(+0.72%)
Dec 03, 2015 34.55 34.73 33.31 33.57 52,161 -0.78(-2.27%)
Dec 02, 2015 34.01 34.46 34.01 34.35 32,111 +0.04(+0.12%)
Dec 01, 2015 35.15 35.15 33.89 34.31 55,667 -0.97(-2.74%)
Nov 30, 2015 35.48 35.48 34.43 35.28 31,739 +0.00(+0.00%)
Nov 27, 2015 34.85 35.61 34.85 35.28 7,167 +0.36(+1.04%)
Nov 25, 2015 34.01 34.91 34.91 34.91 25,804 +0.83(+2.43%)
Nov 24, 2015 33.55 34.19 33.55 34.08 20,036 +0.22(+0.66%)
Nov 23, 2015 34.44 34.62 33.63 33.86 32,619 -0.27(-0.80%)
Nov 20, 2015 34.07 34.69 34.01 34.13 29,410 +0.39(+1.16%)
Nov 19, 2015 34.82 34.85 33.58 33.74 28,980 -1.01(-2.91%)
Nov 18, 2015 34.08 34.81 33.96 34.75 18,559 +0.77(+2.28%)
Nov 17, 2015 33.82 34.69 33.56 33.98 46,740 -0.39(-1.14%)
Nov 16, 2015 34.27 34.50 33.66 34.37 19,454 +0.42(+1.25%)
Nov 13, 2015 34.08 34.64 33.47 33.95 28,077 -0.33(-0.97%)
Nov 12, 2015 34.49 34.76 34.28 34.28 27,408 -0.51(-1.46%)
Nov 11, 2015 34.91 35.05 34.47 34.79 17,262 -0.31(-0.90%)
Nov 10, 2015 34.95 35.15 34.07 35.10 39,090 +0.05(+0.14%)
Nov 09, 2015 35.82 35.84 34.70 35.05 46,399 -0.77(-2.16%)
Nov 06, 2015 35.03 36.19 34.82 35.83 31,687 +0.82(+2.33%)
Nov 05, 2015 35.39 35.79 34.70 35.01 39,814 -0.38(-1.08%)
Nov 04, 2015 35.82 35.97 35.26 35.39 57,568 -0.48(-1.33%)
Nov 03, 2015 35.28 36.14 35.28 35.87 49,828 +0.39(+1.11%)
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.