Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.06 -0.22 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.43 44.63 43.30 43.54 32,719 -0.19(-0.44%)
Jan 30, 2018 43.70 44.69 43.40 43.74 48,918 -0.68(-1.53%)
Jan 29, 2018 45.09 45.09 44.30 44.42 22,125 -0.84(-1.85%)
Jan 26, 2018 45.46 45.76 45.21 45.25 13,659 +0.05(+0.10%)
Jan 25, 2018 45.42 46.31 44.61 45.21 66,129 -0.01(-0.01%)
Jan 24, 2018 45.63 45.63 43.60 45.21 103,535 -0.33(-0.72%)
Jan 23, 2018 45.67 46.83 45.45 45.54 28,254 -0.27(-0.60%)
Jan 22, 2018 45.93 46.88 45.57 45.81 43,059 -0.49(-1.06%)
Jan 19, 2018 45.91 47.03 45.37 46.30 59,304 +0.37(+0.81%)
Jan 18, 2018 45.62 46.27 45.54 45.93 27,903 +0.17(+0.38%)
Jan 17, 2018 44.85 45.77 44.29 45.76 14,893 +1.08(+2.41%)
Jan 16, 2018 45.39 45.39 44.58 44.68 37,962 -0.42(-0.93%)
Jan 12, 2018 45.10 45.10 45.10 0 -0.03(-0.06%)
Jan 11, 2018 44.58 45.21 44.40 45.13 24,991 +0.72(+1.62%)
Jan 10, 2018 44.82 44.82 43.96 44.41 19,356 -0.37(-0.82%)
Jan 09, 2018 44.66 44.95 44.37 44.77 15,898 +0.18(+0.40%)
Jan 08, 2018 44.36 45.25 43.99 44.60 24,498 -0.03(-0.06%)
Jan 05, 2018 44.72 45.47 44.00 44.62 44,877 -0.43(-0.96%)
Jan 04, 2018 44.79 45.66 44.18 45.05 50,267 +0.54(+1.21%)
Jan 03, 2018 43.64 44.81 43.64 44.52 40,772 +0.86(+1.98%)
Jan 02, 2018 44.28 44.56 43.03 43.65 60,112 -0.39(-0.88%)
Dec 29, 2017 44.04 44.04 44.04 0 -0.96(-2.13%)
Dec 28, 2017 44.47 46.77 44.27 44.99 64,481 +1.03(+2.34%)
Dec 27, 2017 44.14 44.41 43.88 43.96 16,789 +0.14(+0.32%)
Dec 26, 2017 43.96 44.24 43.56 43.82 18,911 -0.11(-0.26%)
Dec 22, 2017 44.04 44.19 43.56 43.94 18,900 -0.15(-0.35%)
Dec 21, 2017 43.34 44.58 43.34 44.09 21,698 +0.73(+1.69%)
Dec 20, 2017 43.73 43.80 43.32 43.36 14,205 -0.31(-0.70%)
Dec 19, 2017 44.00 44.36 42.92 43.66 27,129 -0.65(-1.47%)
Dec 18, 2017 44.09 44.59 43.90 44.32 17,642 +0.63(+1.43%)
Dec 15, 2017 43.07 44.12 42.75 43.69 130,158 +0.94(+2.19%)
Dec 14, 2017 43.13 43.98 42.27 42.75 33,487 -0.86(-1.97%)
Dec 13, 2017 43.29 44.22 43.29 43.61 30,390 +0.02(+0.05%)
Dec 12, 2017 43.38 44.63 43.38 43.59 43,083 -0.24(-0.55%)
Dec 11, 2017 43.77 44.34 43.45 43.83 23,469 -0.07(-0.15%)
Dec 08, 2017 44.67 44.67 43.85 43.90 36,622 +0.00(+0.00%)
Dec 07, 2017 44.09 45.89 43.88 66,559 +0.00(+0.00%)
Dec 06, 2017 43.97 44.22 43.75 44.19 28,471 +0.45(+1.02%)
Dec 05, 2017 44.55 44.55 43.74 43.74 26,761 -0.68(-1.53%)
Dec 04, 2017 45.35 45.35 44.26 44.42 35,996 -0.37(-0.82%)
Dec 01, 2017 44.68 45.18 43.52 44.79 40,033 -0.21(-0.47%)
Nov 30, 2017 45.43 45.43 44.18 45.00 40,468 +0.01(+0.01%)
Nov 29, 2017 44.45 45.48 43.96 44.99 30,882 +0.73(+1.65%)
Nov 28, 2017 43.62 44.55 43.28 44.26 25,589 +1.01(+2.34%)
Nov 27, 2017 43.54 44.01 42.99 43.25 29,864 -0.26(-0.61%)
Nov 24, 2017 43.78 44.53 43.20 43.51 16,597 -0.73(-1.65%)
Nov 22, 2017 44.42 44.42 43.82 44.24 14,816 -0.21(-0.47%)
Nov 21, 2017 43.34 44.73 43.12 44.45 85,449 +1.19(+2.74%)
Nov 20, 2017 42.84 43.45 42.37 43.27 44,614 +0.60(+1.40%)
Nov 17, 2017 42.63 43.62 42.60 42.67 25,007 -0.28(-0.66%)
Nov 16, 2017 42.30 43.37 41.62 42.95 35,376 +0.65(+1.54%)
Nov 15, 2017 42.01 42.76 41.77 42.30 30,086 -0.14(-0.33%)
Nov 14, 2017 41.97 42.86 41.57 42.44 37,743 +0.36(+0.86%)
Nov 13, 2017 41.83 42.27 41.57 42.08 25,611 -0.07(-0.17%)
Nov 10, 2017 41.48 42.59 41.46 42.15 42,324 +0.69(+1.67%)
Nov 09, 2017 41.41 42.03 40.83 41.46 33,721 -0.47(-1.13%)
Nov 08, 2017 42.08 42.14 41.73 41.93 15,337 -0.30(-0.72%)
Nov 07, 2017 43.56 43.56 42.19 42.23 23,102 -1.20(-2.76%)
Nov 06, 2017 42.21 43.87 42.17 43.43 83,265 +0.98(+2.31%)
Nov 03, 2017 42.50 42.57 41.68 42.45 26,705 +0.17(+0.40%)
Nov 02, 2017 42.30 42.73 42.14 42.28 51,828 +0.04(+0.09%)
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.