Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.00 -0.01 (-0.08%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.11 15.41 15.00 15.29 37,749 +0.21(+1.40%)
Oct 28, 2021 15.72 15.72 14.96 15.08 24,273 -0.32(-2.05%)
Oct 27, 2021 15.83 15.83 15.39 15.39 10,285 -0.48(-3.04%)
Oct 26, 2021 15.91 15.73 15.88 4,201 +0.05(+0.33%)
Oct 25, 2021 15.77 15.86 15.77 15.83 7,668 +0.00(+0.00%)
Oct 22, 2021 15.96 15.99 15.81 15.83 3,858 -0.16(-0.99%)
Oct 21, 2021 16.12 16.15 15.98 15.98 4,469 -0.26(-1.62%)
Oct 20, 2021 16.17 16.26 15.99 16.25 5,431 +0.04(+0.27%)
Oct 19, 2021 16.70 16.70 16.18 16.20 13,284 -0.49(-2.95%)
Oct 18, 2021 15.51 17.12 15.51 16.70 77,394 +1.19(+7.65%)
Oct 15, 2021 16.32 16.33 15.08 15.51 16,380 -0.43(-2.70%)
Oct 14, 2021 15.89 16.05 15.89 15.94 7,639 -0.14(-0.87%)
Oct 13, 2021 16.08 17.01 15.82 16.08 9,308 +0.04(+0.27%)
Oct 12, 2021 16.10 16.10 15.83 16.04 9,992 -0.16(-0.98%)
Oct 11, 2021 16.45 16.45 16.16 16.19 14,832 -0.30(-1.81%)
Oct 08, 2021 16.60 16.60 16.30 16.49 3,015 +0.02(+0.11%)
Oct 07, 2021 16.55 16.55 16.28 16.48 1,564 +0.09(+0.54%)
Oct 06, 2021 16.88 16.88 16.39 16.39 10,978 -0.66(-3.87%)
Oct 05, 2021 17.05 17.22 16.85 17.05 6,950 -0.02(-0.10%)
Oct 04, 2021 16.75 17.12 16.65 17.06 8,700 +0.24(+1.41%)
Oct 01, 2021 16.77 16.92 16.36 16.83 27,001 +0.13(+0.79%)
Sep 30, 2021 16.70 16.80 16.43 16.70 20,200 +0.06(+0.37%)
Sep 29, 2021 16.91 17.18 16.17 16.63 23,200 -0.33(-1.97%)
Sep 28, 2021 17.21 17.43 17.00 16.97 7,923 -0.15(-0.87%)
Sep 27, 2021 17.32 17.53 17.12 17.12 6,974 -0.18(-1.07%)
Sep 24, 2021 17.14 17.42 17.14 17.30 6,581 +0.04(+0.25%)
Sep 23, 2021 17.01 17.34 16.91 17.26 9,121 +0.39(+2.29%)
Sep 22, 2021 17.05 17.16 16.87 16.87 2,990 -0.12(-0.72%)
Sep 21, 2021 17.07 17.29 16.91 16.99 8,653 -0.16(-0.92%)
Sep 20, 2021 17.24 17.42 16.84 17.15 14,053 -0.34(-1.96%)
Sep 17, 2021 17.47 17.91 17.19 17.49 21,223 -0.14(-0.80%)
Sep 16, 2021 16.89 17.74 16.54 17.64 11,562 +0.61(+3.56%)
Sep 15, 2021 18.43 19.31 16.06 17.03 104,276 -0.62(-3.53%)
Sep 14, 2021 17.67 17.74 17.42 17.65 11,758 -0.20(-1.13%)
Sep 13, 2021 19.02 19.05 17.78 17.85 13,672 -0.62(-3.33%)
Sep 10, 2021 19.29 19.67 18.28 18.47 13,730 -0.66(-3.45%)
Sep 09, 2021 18.94 19.29 18.71 19.13 6,347 +0.05(+0.28%)
Sep 08, 2021 19.18 19.26 18.89 19.08 9,981 -0.25(-1.32%)
Sep 07, 2021 19.59 19.59 19.15 19.33 13,721 -0.42(-2.14%)
Sep 03, 2021 19.63 19.98 19.28 19.75 10,398 +0.12(+0.63%)
Sep 02, 2021 19.55 19.77 19.45 19.63 15,340 +0.10(+0.50%)
Sep 01, 2021 19.57 19.74 19.35 19.53 15,087 +0.04(+0.22%)
Aug 31, 2021 19.21 19.77 19.21 19.49 18,868 +0.48(+2.53%)
Aug 30, 2021 19.03 19.14 18.60 19.01 15,108 -0.03(-0.14%)
Aug 27, 2021 18.82 19.20 18.76 19.03 10,484 +0.45(+2.40%)
Aug 26, 2021 18.30 18.80 18.01 18.59 16,930 +0.13(+0.71%)
Aug 25, 2021 18.28 18.76 18.28 18.46 38,822 +0.18(+0.96%)
Aug 24, 2021 18.14 18.40 17.82 18.28 15,654 +0.20(+1.11%)
Aug 23, 2021 18.25 19.24 17.91 18.08 19,085 -0.17(-0.91%)
Aug 20, 2021 18.58 18.87 18.18 18.25 12,819 -0.05(-0.29%)
Aug 19, 2021 18.81 18.89 18.10 18.30 25,816 -0.74(-3.90%)
Aug 18, 2021 19.39 19.79 19.00 19.04 20,227 -0.23(-1.18%)
Aug 17, 2021 20.11 20.44 19.22 19.27 84,936 -0.98(-4.84%)
Aug 16, 2021 20.21 20.50 20.12 20.25 44,265 -0.02(-0.09%)
Aug 13, 2021 20.50 20.50 20.15 20.27 29,756 -0.11(-0.52%)
Aug 12, 2021 19.95 20.46 19.85 20.37 15,507 +0.49(+2.46%)
Aug 11, 2021 20.11 20.32 19.80 19.88 15,637 -0.30(-1.47%)
Aug 10, 2021 19.92 20.36 19.92 20.18 8,514 +0.04(+0.17%)
Aug 09, 2021 19.88 20.36 19.60 20.15 31,343 +0.08(+0.39%)
Aug 06, 2021 20.13 20.38 19.74 20.07 43,307 -0.04(-0.17%)
Aug 05, 2021 20.99 21.20 19.61 20.10 93,181 -1.22(-5.70%)
Aug 04, 2021 21.07 21.43 20.65 21.32 148,966 +0.63(+3.03%)
Aug 03, 2021 20.98 20.98 20.44 20.69 101,557 +0.09(+0.42%)
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.