Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.26 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.23 43.35 42.01 42.73 80,550 +0.33(+0.78%)
Oct 30, 2017 43.37 43.80 41.90 42.41 63,324 -1.38(-3.16%)
Oct 27, 2017 44.06 44.59 42.91 43.79 67,436 -0.10(-0.22%)
Oct 26, 2017 44.43 45.55 43.43 43.89 47,648 -1.47(-3.24%)
Oct 25, 2017 44.41 45.68 44.41 45.36 42,621 +0.82(+1.85%)
Oct 24, 2017 45.15 45.23 44.05 44.53 34,056 -0.42(-0.94%)
Oct 23, 2017 46.74 46.74 44.74 44.95 35,290 -1.69(-3.63%)
Oct 20, 2017 45.81 46.75 45.54 46.65 66,267 +1.11(+2.43%)
Oct 19, 2017 45.09 45.69 44.98 45.54 52,076 +0.38(+0.85%)
Oct 18, 2017 44.72 45.56 44.42 45.16 50,407 +0.47(+1.06%)
Oct 17, 2017 44.45 45.65 44.45 44.68 30,663 -0.09(-0.19%)
Oct 16, 2017 44.27 45.12 44.17 44.77 66,804 +0.61(+1.37%)
Oct 13, 2017 44.39 44.60 43.52 44.16 126,594 -0.08(-0.18%)
Oct 12, 2017 44.49 44.78 43.89 44.24 52,861 -0.32(-0.71%)
Oct 11, 2017 44.70 44.97 44.38 44.56 35,641 -0.14(-0.31%)
Oct 10, 2017 43.99 44.76 43.99 44.70 39,646 +0.38(+0.85%)
Oct 09, 2017 43.94 44.58 43.71 44.32 29,457 +0.25(+0.57%)
Oct 06, 2017 43.89 44.45 43.89 44.07 28,932 -0.34(-0.77%)
Oct 05, 2017 44.00 45.28 43.99 44.41 42,654 +0.55(+1.25%)
Oct 04, 2017 44.58 44.76 43.66 43.87 66,476 -0.74(-1.67%)
Oct 03, 2017 44.48 44.70 44.06 44.61 40,861 +0.13(+0.30%)
Oct 02, 2017 44.35 45.14 44.05 44.48 32,214 +0.18(+0.42%)
Sep 29, 2017 43.96 45.09 43.85 44.30 115,239 +0.14(+0.33%)
Sep 28, 2017 43.66 44.74 43.35 44.15 68,285 +0.99(+2.30%)
Sep 27, 2017 42.14 43.52 41.91 43.16 55,747 +1.07(+2.55%)
Sep 26, 2017 42.14 42.22 41.86 42.08 40,326 +0.15(+0.36%)
Sep 25, 2017 41.65 42.14 41.43 41.93 24,645 +0.19(+0.46%)
Sep 22, 2017 40.63 41.94 40.63 41.74 32,560 +0.84(+2.04%)
Sep 21, 2017 41.19 41.37 40.51 40.90 27,159 -0.18(-0.43%)
Sep 20, 2017 40.71 41.19 40.56 41.08 23,522 +0.55(+1.36%)
Sep 19, 2017 40.78 40.98 40.41 40.53 24,944 -0.12(-0.29%)
Sep 18, 2017 39.55 41.03 39.55 40.65 71,687 +0.70(+1.75%)
Sep 15, 2017 39.80 40.52 39.51 39.95 107,802 +0.13(+0.31%)
Sep 14, 2017 39.12 40.17 39.12 39.82 34,940 -0.15(-0.38%)
Sep 13, 2017 39.16 40.04 39.13 39.98 26,907 +0.59(+1.49%)
Sep 12, 2017 39.44 39.75 39.31 39.39 16,720 +0.21(+0.54%)
Sep 11, 2017 38.96 39.44 38.96 39.18 35,454 +0.16(+0.41%)
Sep 08, 2017 38.63 39.08 38.26 39.02 21,212 +0.34(+0.87%)
Sep 07, 2017 38.72 38.97 38.11 38.69 26,051 -0.03(-0.08%)
Sep 06, 2017 39.03 39.09 38.44 38.72 33,129 -0.10(-0.25%)
Sep 05, 2017 39.36 39.36 38.66 38.82 40,148 -0.45(-1.15%)
Sep 01, 2017 39.91 39.91 38.91 39.27 48,291 -0.57(-1.42%)
Aug 31, 2017 38.90 40.01 38.77 39.83 89,515 +0.94(+2.41%)
Aug 30, 2017 38.89 39.57 38.59 38.89 46,316 +0.08(+0.22%)
Aug 29, 2017 38.73 39.28 38.24 38.81 71,430 -0.16(-0.42%)
Aug 28, 2017 39.74 40.03 38.65 38.97 71,220 -0.15(-0.38%)
Aug 25, 2017 38.84 39.40 38.84 39.12 20,115 -0.03(-0.08%)
Aug 24, 2017 38.92 39.49 38.77 39.15 39,461 +0.46(+1.20%)
Aug 23, 2017 38.74 39.10 38.43 38.69 24,522 -0.28(-0.72%)
Aug 22, 2017 38.79 39.32 38.63 38.97 36,571 +0.25(+0.66%)
Aug 21, 2017 37.91 38.80 37.91 38.72 58,522 +0.72(+1.90%)
Aug 18, 2017 37.86 38.84 37.81 37.99 36,864 -0.21(-0.55%)
Aug 17, 2017 38.79 38.79 37.73 38.20 51,985 -0.22(-0.58%)
Aug 16, 2017 38.71 39.36 38.10 38.42 28,236 -0.18(-0.47%)
Aug 15, 2017 38.59 39.00 38.52 38.61 18,121 -0.16(-0.42%)
Aug 14, 2017 38.97 39.19 38.70 38.77 35,638 +0.02(+0.05%)
Aug 11, 2017 38.48 38.84 38.05 38.75 71,341 +0.30(+0.78%)
Aug 10, 2017 37.99 38.72 37.55 38.45 55,833 -0.03(-0.08%)
Aug 09, 2017 38.50 38.99 38.26 38.48 38,660 -0.16(-0.40%)
Aug 08, 2017 38.74 39.40 38.60 38.64 38,818 -0.04(-0.10%)
Aug 07, 2017 39.18 39.39 38.59 38.68 35,461 -0.50(-1.26%)
Aug 04, 2017 37.96 39.35 37.85 39.17 62,404 +1.25(+3.30%)
Aug 03, 2017 38.22 38.39 37.56 37.92 34,162 -0.28(-0.73%)
Aug 02, 2017 39.62 39.62 37.83 38.20 55,695 -0.99(-2.53%)
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.