Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.50 29.11 27.50 28.97 56,920 +1.34(+4.84%)
Jan 28, 2016 27.83 27.83 27.35 27.63 21,393 +0.02(+0.07%)
Jan 27, 2016 28.18 28.27 27.44 27.61 27,248 -0.61(-2.17%)
Jan 26, 2016 27.30 28.51 26.83 28.22 19,895 +1.17(+4.34%)
Jan 25, 2016 28.04 28.04 27.04 27.05 35,231 -0.95(-3.38%)
Jan 22, 2016 28.05 28.28 27.52 27.99 43,506 +0.23(+0.81%)
Jan 21, 2016 27.62 28.21 27.50 27.77 34,954 +0.09(+0.31%)
Jan 20, 2016 27.53 27.92 26.44 27.68 60,690 +0.05(+0.20%)
Jan 19, 2016 28.17 28.21 27.28 27.63 30,738 -0.04(-0.13%)
Jan 15, 2016 26.95 27.66 27.66 27.66 47,784 +0.13(+0.47%)
Jan 14, 2016 27.30 27.78 26.50 27.54 135,171 +0.31(+1.12%)
Jan 13, 2016 29.12 29.04 27.20 27.23 76,505 -1.89(-6.50%)
Jan 12, 2016 28.82 29.46 28.81 29.12 28,408 -0.59(-1.97%)
Jan 11, 2016 29.88 29.94 29.15 29.71 33,692 -0.16(-0.55%)
Jan 08, 2016 30.48 30.90 29.82 29.88 55,385 -0.39(-1.27%)
Jan 07, 2016 30.55 30.90 30.22 30.26 44,398 -0.84(-2.71%)
Jan 06, 2016 30.55 31.12 30.47 31.10 41,636 +0.32(+1.05%)
Jan 05, 2016 31.09 31.19 30.46 30.78 21,493 -0.01(-0.02%)
Jan 04, 2016 31.35 31.35 30.36 30.79 31,820 -1.04(-3.28%)
Dec 31, 2015 32.40 31.83 31.83 31.83 44,020 -0.57(-1.75%)
Dec 30, 2015 32.53 32.63 32.11 32.40 21,339 -0.12(-0.36%)
Dec 29, 2015 32.89 33.19 32.26 32.52 30,429 -0.09(-0.28%)
Dec 28, 2015 33.08 33.08 31.98 32.61 26,618 -0.77(-2.31%)
Dec 24, 2015 33.24 33.38 33.38 33.38 29,128 +0.95(+2.92%)
Dec 23, 2015 32.39 32.69 32.25 32.43 15,889 +0.13(+0.40%)
Dec 22, 2015 32.16 32.39 32.02 32.30 26,418 +0.24(+0.74%)
Dec 21, 2015 32.06 32.20 31.74 32.06 30,015 +0.38(+1.20%)
Dec 18, 2015 32.30 32.68 31.68 31.68 55,185 -0.84(-2.59%)
Dec 17, 2015 32.81 33.02 32.10 32.53 20,705 -0.29(-0.88%)
Dec 16, 2015 31.84 32.95 31.49 32.81 30,526 +0.97(+3.05%)
Dec 15, 2015 31.77 32.06 31.56 31.84 18,591 +0.14(+0.44%)
Dec 14, 2015 31.72 32.16 31.46 31.70 23,905 +0.07(+0.23%)
Dec 11, 2015 32.21 32.75 31.62 31.63 31,115 -1.09(-3.34%)
Dec 10, 2015 33.07 33.38 32.67 32.72 19,613 -0.41(-1.22%)
Dec 09, 2015 33.66 33.89 33.03 33.13 22,846 -0.59(-1.74%)
Dec 08, 2015 33.47 33.90 33.47 33.72 47,806 -0.06(-0.18%)
Dec 07, 2015 33.85 33.95 33.67 33.78 20,557 -0.04(-0.13%)
Dec 04, 2015 33.84 34.05 33.44 33.82 45,608 +0.24(+0.72%)
Dec 03, 2015 34.56 34.74 33.32 33.58 52,152 -0.78(-2.27%)
Dec 02, 2015 34.02 34.46 34.02 34.36 32,106 +0.04(+0.12%)
Dec 01, 2015 35.16 35.16 33.89 34.31 55,659 -0.97(-2.74%)
Nov 30, 2015 35.48 35.48 34.43 35.28 31,734 +0.00(+0.00%)
Nov 27, 2015 34.85 35.61 34.85 35.28 7,166 +0.36(+1.04%)
Nov 25, 2015 34.02 34.92 34.92 34.92 25,800 +0.83(+2.43%)
Nov 24, 2015 33.56 34.19 33.56 34.09 20,033 +0.22(+0.66%)
Nov 23, 2015 34.45 34.62 33.63 33.87 32,614 -0.27(-0.80%)
Nov 20, 2015 34.07 34.69 34.01 34.14 29,405 +0.39(+1.16%)
Nov 19, 2015 34.82 34.86 33.58 33.75 28,975 -1.01(-2.91%)
Nov 18, 2015 34.08 34.82 33.96 34.76 18,556 +0.77(+2.28%)
Nov 17, 2015 33.83 34.69 33.56 33.98 46,733 -0.39(-1.14%)
Nov 16, 2015 34.28 34.50 33.67 34.37 19,451 +0.42(+1.25%)
Nov 13, 2015 34.08 34.65 33.47 33.95 28,072 -0.33(-0.97%)
Nov 12, 2015 34.49 34.77 34.28 34.28 27,404 -0.51(-1.46%)
Nov 11, 2015 34.92 35.05 34.48 34.79 17,259 -0.31(-0.90%)
Nov 10, 2015 34.95 35.16 34.08 35.11 39,084 +0.05(+0.14%)
Nov 09, 2015 35.83 35.85 34.71 35.06 46,392 -0.77(-2.16%)
Nov 06, 2015 35.03 36.20 34.83 35.83 31,683 +0.82(+2.33%)
Nov 05, 2015 35.40 35.80 34.70 35.02 39,808 -0.38(-1.08%)
Nov 04, 2015 35.83 35.98 35.26 35.40 57,559 -0.48(-1.33%)
Nov 03, 2015 35.29 36.15 35.28 35.87 49,820 +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.