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 44.64 43.31 43.55 32,714 -0.19(-0.44%)
Jan 30, 2018 43.70 44.70 43.41 43.74 48,910 -0.68(-1.53%)
Jan 29, 2018 45.10 45.10 44.30 44.42 22,122 -0.84(-1.85%)
Jan 26, 2018 45.47 45.77 45.21 45.26 13,657 +0.05(+0.10%)
Jan 25, 2018 45.43 46.31 44.62 45.21 66,119 -0.01(-0.01%)
Jan 24, 2018 45.64 45.64 43.61 45.22 103,519 -0.33(-0.72%)
Jan 23, 2018 45.68 46.84 45.46 45.55 28,249 -0.27(-0.60%)
Jan 22, 2018 45.94 46.89 45.58 45.82 43,052 -0.49(-1.06%)
Jan 19, 2018 45.92 47.04 45.38 46.31 59,295 +0.37(+0.81%)
Jan 18, 2018 45.63 46.28 45.55 45.94 27,899 +0.17(+0.38%)
Jan 17, 2018 44.86 45.77 44.30 45.77 14,891 +1.08(+2.41%)
Jan 16, 2018 45.40 45.40 44.58 44.69 37,956 -0.42(-0.93%)
Jan 12, 2018 45.11 45.11 45.11 0 -0.03(-0.06%)
Jan 11, 2018 44.58 45.22 44.41 45.13 24,987 +0.72(+1.62%)
Jan 10, 2018 44.83 44.83 43.97 44.42 19,353 -0.37(-0.82%)
Jan 09, 2018 44.67 44.95 44.38 44.78 15,895 +0.18(+0.40%)
Jan 08, 2018 44.37 45.26 44.00 44.60 24,494 -0.03(-0.06%)
Jan 05, 2018 44.73 45.47 44.00 44.63 44,870 -0.43(-0.96%)
Jan 04, 2018 44.80 45.67 44.19 45.06 50,259 +0.54(+1.21%)
Jan 03, 2018 43.65 44.82 43.65 44.52 40,766 +0.86(+1.98%)
Jan 02, 2018 44.28 44.56 43.04 43.66 60,102 -0.39(-0.88%)
Dec 29, 2017 44.04 44.04 44.04 0 -0.96(-2.13%)
Dec 28, 2017 44.48 46.78 44.28 45.00 64,471 +1.03(+2.34%)
Dec 27, 2017 44.15 44.42 43.88 43.97 16,787 +0.14(+0.32%)
Dec 26, 2017 43.97 44.25 43.57 43.83 18,908 -0.11(-0.26%)
Dec 22, 2017 44.04 44.20 43.57 43.94 18,897 -0.15(-0.35%)
Dec 21, 2017 43.34 44.59 43.34 44.10 21,695 +0.73(+1.69%)
Dec 20, 2017 43.74 43.81 43.32 43.37 14,203 -0.31(-0.70%)
Dec 19, 2017 44.00 44.36 42.93 43.67 27,125 -0.65(-1.47%)
Dec 18, 2017 44.10 44.59 43.90 44.32 17,639 +0.63(+1.43%)
Dec 15, 2017 43.08 44.13 42.76 43.70 130,137 +0.94(+2.19%)
Dec 14, 2017 43.14 43.98 42.27 42.76 33,482 -0.86(-1.97%)
Dec 13, 2017 43.30 44.23 43.30 43.62 30,385 +0.02(+0.05%)
Dec 12, 2017 43.38 44.64 43.38 43.60 43,076 -0.24(-0.55%)
Dec 11, 2017 43.78 44.34 43.46 43.84 23,466 -0.07(-0.15%)
Dec 08, 2017 44.68 44.68 43.86 43.90 36,617 +0.00(+0.00%)
Dec 07, 2017 44.10 45.90 43.89 66,548 +0.00(+0.00%)
Dec 06, 2017 43.98 44.23 43.76 44.20 28,467 +0.45(+1.02%)
Dec 05, 2017 44.56 44.56 43.75 43.75 26,757 -0.68(-1.53%)
Dec 04, 2017 45.36 45.36 44.26 44.43 35,990 -0.37(-0.82%)
Dec 01, 2017 44.68 45.19 43.53 44.80 40,027 -0.21(-0.47%)
Nov 30, 2017 45.43 45.43 44.19 45.01 40,461 +0.01(+0.01%)
Nov 29, 2017 44.46 45.49 43.96 45.00 30,877 +0.73(+1.65%)
Nov 28, 2017 43.62 44.55 43.29 44.27 25,585 +1.01(+2.34%)
Nov 27, 2017 43.55 44.01 43.00 43.25 29,860 -0.26(-0.61%)
Nov 24, 2017 43.79 44.53 43.21 43.52 16,594 -0.73(-1.65%)
Nov 22, 2017 44.43 44.43 43.83 44.25 14,814 -0.21(-0.47%)
Nov 21, 2017 43.35 44.74 43.13 44.46 85,435 +1.19(+2.74%)
Nov 20, 2017 42.85 43.46 42.38 43.27 44,607 +0.60(+1.40%)
Nov 17, 2017 42.64 43.63 42.61 42.68 25,003 -0.28(-0.66%)
Nov 16, 2017 42.31 43.37 41.63 42.96 35,371 +0.65(+1.54%)
Nov 15, 2017 42.02 42.77 41.77 42.31 30,081 -0.14(-0.33%)
Nov 14, 2017 41.98 42.86 41.58 42.45 37,737 +0.36(+0.86%)
Nov 13, 2017 41.83 42.27 41.58 42.08 25,607 -0.07(-0.17%)
Nov 10, 2017 41.48 42.60 41.46 42.16 42,317 +0.69(+1.67%)
Nov 09, 2017 41.42 42.04 40.83 41.46 33,716 -0.47(-1.13%)
Nov 08, 2017 42.08 42.14 41.73 41.94 15,335 -0.30(-0.72%)
Nov 07, 2017 43.57 43.57 42.20 42.24 23,098 -1.20(-2.76%)
Nov 06, 2017 42.22 43.88 42.18 43.44 83,252 +0.98(+2.31%)
Nov 03, 2017 42.50 42.58 41.69 42.46 26,701 +0.17(+0.40%)
Nov 02, 2017 42.31 42.73 42.14 42.29 51,820 +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.