Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwood Holdings Group Inc (NY: WHG )

12.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.225 9.298 8.814 9.186 32,222 -0.04(-0.42%)
Jan 28, 2021 9.388 9.527 9.139 9.225 30,232 -0.15(-1.57%)
Jan 27, 2021 9.450 9.566 9.077 9.372 57,233 -0.29(-3.05%)
Jan 26, 2021 9.690 10.62 9.543 9.667 32,440 -0.05(-0.48%)
Jan 25, 2021 9.613 10.19 9.419 9.714 38,671 +0.10(+1.05%)
Jan 22, 2021 9.931 10.03 9.427 9.613 136,496 -0.38(-3.80%)
Jan 21, 2021 10.03 10.12 9.908 9.993 32,179 +0.06(+0.63%)
Jan 20, 2021 9.970 10.22 9.582 9.931 32,591 -0.02(-0.23%)
Jan 19, 2021 10.71 11.16 9.830 9.954 46,376 -0.64(-6.08%)
Jan 15, 2021 10.97 11.17 10.52 10.60 29,129 -0.58(-5.20%)
Jan 14, 2021 11.11 11.31 11.11 11.18 16,789 +0.19(+1.76%)
Jan 13, 2021 11.24 11.28 10.98 10.99 28,173 -0.21(-1.87%)
Jan 12, 2021 11.20 11.44 11.03 11.20 27,075 +0.11(+0.98%)
Jan 11, 2021 11.44 11.44 11.06 11.09 20,007 -0.42(-3.64%)
Jan 08, 2021 11.84 11.84 11.19 11.51 26,165 -0.13(-1.13%)
Jan 07, 2021 12.08 12.18 11.43 11.64 23,705 -0.29(-2.47%)
Jan 06, 2021 11.54 12.10 11.48 11.93 45,607 +0.76(+6.81%)
Jan 05, 2021 11.61 11.61 11.08 11.17 27,046 +0.10(+0.91%)
Jan 04, 2021 11.28 11.28 10.73 11.07 37,037 -0.18(-1.59%)
Dec 31, 2020 11.25 11.25 11.25 45,921 -0.55(-4.67%)
Dec 30, 2020 10.89 11.87 10.89 11.80 45,921 +0.89(+8.18%)
Dec 29, 2020 10.71 10.97 10.54 10.91 44,766 +0.26(+2.40%)
Dec 28, 2020 10.47 10.78 10.32 10.65 45,121 +0.29(+2.77%)
Dec 24, 2020 10.64 10.68 10.32 10.37 6,702 -0.31(-2.91%)
Dec 23, 2020 10.12 10.75 10.12 10.68 33,575 +0.68(+6.83%)
Dec 22, 2020 9.768 10.31 9.721 9.993 37,196 +0.15(+1.50%)
Dec 21, 2020 9.326 9.853 9.240 9.845 40,138 +0.42(+4.44%)
Dec 18, 2020 10.02 10.25 9.256 9.427 107,495 -0.48(-4.86%)
Dec 17, 2020 9.915 10.08 9.776 9.908 23,576 +0.12(+1.19%)
Dec 16, 2020 10.16 10.17 9.791 9.791 16,889 -0.21(-2.09%)
Dec 15, 2020 10.01 10.26 9.776 10.00 28,727 -0.03(-0.31%)
Dec 14, 2020 10.23 10.23 9.802 10.03 21,405 +0.02(+0.23%)
Dec 11, 2020 10.11 10.34 9.915 10.01 36,218 -0.16(-1.53%)
Dec 10, 2020 10.09 10.39 10.09 10.16 20,291 +0.08(+0.77%)
Dec 09, 2020 10.44 10.44 10.05 10.09 50,758 -0.36(-3.49%)
Dec 08, 2020 9.931 10.54 9.931 10.45 43,680 +0.36(+3.61%)
Dec 07, 2020 10.44 10.47 9.993 10.09 41,907 -0.41(-3.92%)
Dec 04, 2020 10.31 10.67 10.31 10.50 32,351 +0.19(+1.81%)
Dec 03, 2020 10.28 10.51 10.23 10.31 36,333 +0.54(+5.48%)
Dec 02, 2020 9.605 9.993 9.349 9.776 26,210 -0.05(-0.47%)
Dec 01, 2020 9.698 9.892 9.512 9.822 46,257 +0.57(+6.21%)
Nov 30, 2020 10.21 10.21 9.240 9.248 57,809 -1.08(-10.44%)
Nov 27, 2020 10.50 10.61 10.19 10.33 10,569 -0.18(-1.70%)
Nov 25, 2020 10.59 10.59 9.915 10.50 33,898 -0.18(-1.67%)
Nov 24, 2020 10.41 10.97 10.41 10.68 51,850 +0.54(+5.28%)
Nov 23, 2020 9.939 10.24 9.704 10.15 37,284 +0.32(+3.24%)
Nov 20, 2020 9.465 9.946 9.415 9.830 34,414 +0.21(+2.18%)
Nov 19, 2020 9.683 9.814 9.442 9.620 26,406 -0.02(-0.16%)
Nov 18, 2020 9.853 10.47 9.636 9.636 45,926 -0.18(-1.82%)
Nov 17, 2020 9.240 9.877 9.116 9.814 44,874 +0.54(+5.86%)
Nov 16, 2020 9.039 9.372 8.922 9.271 48,373 +0.49(+5.57%)
Nov 13, 2020 8.449 9.031 8.410 8.783 43,823 +0.40(+4.81%)
Nov 12, 2020 9.062 9.116 8.340 8.379 41,079 -0.72(-7.93%)
Nov 11, 2020 8.914 9.132 8.806 9.101 62,780 +0.11(+1.21%)
Nov 10, 2020 8.612 9.023 8.612 8.992 39,228 +0.40(+4.60%)
Nov 09, 2020 8.612 8.845 8.317 8.596 64,394 +0.67(+8.41%)
Nov 06, 2020 8.123 8.177 7.914 7.929 30,031 -0.22(-2.76%)
Nov 05, 2020 7.991 8.208 7.852 8.154 160,244 +0.13(+1.64%)
Nov 04, 2020 7.828 8.061 7.828 8.022 19,137 +0.05(+0.58%)
Nov 03, 2020 7.960 8.131 7.789 7.976 56,244 +0.07(+0.88%)
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.