Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.28 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.12 15.41 15.01 15.29 37,743 +0.21(+1.40%)
Oct 28, 2021 15.72 15.72 14.96 15.08 24,270 -0.32(-2.05%)
Oct 27, 2021 15.83 15.83 15.40 15.40 10,284 -0.48(-3.04%)
Oct 26, 2021 15.92 15.73 15.88 4,201 +0.05(+0.33%)
Oct 25, 2021 15.77 15.86 15.77 15.83 7,667 +0.00(+0.00%)
Oct 22, 2021 15.96 15.99 15.81 15.83 3,857 -0.16(-0.99%)
Oct 21, 2021 16.13 16.15 15.99 15.99 4,468 -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 16.21 13,282 -0.49(-2.95%)
Oct 18, 2021 15.51 17.12 15.51 16.70 77,382 +1.19(+7.65%)
Oct 15, 2021 16.32 16.33 15.08 15.51 16,377 -0.43(-2.70%)
Oct 14, 2021 15.89 16.05 15.89 15.94 7,638 -0.14(-0.87%)
Oct 13, 2021 16.08 17.01 15.82 16.08 9,306 +0.04(+0.27%)
Oct 12, 2021 16.10 16.10 15.84 16.04 9,990 -0.16(-0.98%)
Oct 11, 2021 16.45 16.45 16.17 16.20 14,830 -0.30(-1.81%)
Oct 08, 2021 16.61 16.61 16.30 16.50 3,015 +0.02(+0.11%)
Oct 07, 2021 16.56 16.56 16.28 16.48 1,564 +0.09(+0.54%)
Oct 06, 2021 16.88 16.88 16.39 16.39 10,977 -0.66(-3.87%)
Oct 05, 2021 17.05 17.22 16.86 17.05 6,949 -0.02(-0.10%)
Oct 04, 2021 16.75 17.12 16.65 17.07 8,699 +0.24(+1.41%)
Oct 01, 2021 16.78 16.93 16.36 16.83 26,997 +0.13(+0.79%)
Sep 30, 2021 16.70 16.80 16.43 16.70 20,197 +0.06(+0.37%)
Sep 29, 2021 16.92 17.18 16.17 16.64 23,197 -0.33(-1.97%)
Sep 28, 2021 17.22 17.43 17.01 16.97 7,921 -0.15(-0.87%)
Sep 27, 2021 17.32 17.53 17.12 17.12 6,972 -0.18(-1.07%)
Sep 24, 2021 17.15 17.42 17.15 17.30 6,580 +0.04(+0.25%)
Sep 23, 2021 17.01 17.34 16.91 17.26 9,120 +0.39(+2.29%)
Sep 22, 2021 17.05 17.16 16.87 16.87 2,990 -0.12(-0.72%)
Sep 21, 2021 17.08 17.30 16.92 17.00 8,652 -0.16(-0.92%)
Sep 20, 2021 17.24 17.42 16.84 17.15 14,051 -0.34(-1.96%)
Sep 17, 2021 17.47 17.91 17.19 17.50 21,220 -0.14(-0.80%)
Sep 16, 2021 16.89 17.74 16.54 17.64 11,560 +0.61(+3.56%)
Sep 15, 2021 18.44 19.32 16.06 17.03 104,260 -0.62(-3.53%)
Sep 14, 2021 17.67 17.74 17.43 17.66 11,756 -0.20(-1.13%)
Sep 13, 2021 19.03 19.05 17.79 17.86 13,670 -0.62(-3.33%)
Sep 10, 2021 19.29 19.68 18.28 18.47 13,728 -0.66(-3.45%)
Sep 09, 2021 18.94 19.29 18.71 19.13 6,346 +0.05(+0.28%)
Sep 08, 2021 19.18 19.27 18.89 19.08 9,980 -0.25(-1.32%)
Sep 07, 2021 19.59 19.59 19.15 19.33 13,719 -0.42(-2.14%)
Sep 03, 2021 19.63 19.98 19.28 19.76 10,396 +0.12(+0.63%)
Sep 02, 2021 19.55 19.77 19.46 19.63 15,337 +0.10(+0.49%)
Sep 01, 2021 19.57 19.75 19.35 19.54 15,085 +0.04(+0.22%)
Aug 31, 2021 19.21 19.77 19.21 19.49 18,865 +0.48(+2.53%)
Aug 30, 2021 19.03 19.14 18.60 19.01 15,105 -0.03(-0.14%)
Aug 27, 2021 18.83 19.20 18.77 19.04 10,482 +0.45(+2.40%)
Aug 26, 2021 18.30 18.80 18.01 18.59 16,927 +0.13(+0.71%)
Aug 25, 2021 18.29 18.77 18.29 18.46 38,816 +0.18(+0.96%)
Aug 24, 2021 18.15 18.41 17.82 18.29 15,652 +0.20(+1.11%)
Aug 23, 2021 18.25 19.25 17.92 18.08 19,082 -0.17(-0.91%)
Aug 20, 2021 18.58 18.88 18.18 18.25 12,817 -0.05(-0.29%)
Aug 19, 2021 18.81 18.90 18.10 18.30 25,812 -0.74(-3.90%)
Aug 18, 2021 19.40 19.79 19.00 19.05 20,224 -0.23(-1.18%)
Aug 17, 2021 20.11 20.45 19.22 19.27 84,923 -0.98(-4.84%)
Aug 16, 2021 20.21 20.51 20.12 20.25 44,258 -0.02(-0.09%)
Aug 13, 2021 20.51 20.51 20.15 20.27 29,751 -0.11(-0.52%)
Aug 12, 2021 19.96 20.46 19.85 20.38 15,504 +0.49(+2.46%)
Aug 11, 2021 20.11 20.32 19.81 19.89 15,635 -0.30(-1.47%)
Aug 10, 2021 19.92 20.37 19.92 20.18 8,513 +0.04(+0.17%)
Aug 09, 2021 19.89 20.36 19.60 20.15 31,339 +0.08(+0.39%)
Aug 06, 2021 20.13 20.38 19.75 20.07 43,300 -0.04(-0.17%)
Aug 05, 2021 21.00 21.21 19.62 20.10 93,166 -1.22(-5.70%)
Aug 04, 2021 21.07 21.43 20.65 21.32 148,943 +0.63(+3.03%)
Aug 03, 2021 20.99 20.99 20.44 20.69 101,541 +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.