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

Westwood Holdings Group Inc (NY: WHG )

11.93 -0.17 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Nov 30, 2020 10.33 10.33 9.349 9.356 57,139 -1.09(-10.44%)
Nov 27, 2020 10.63 10.73 10.31 10.45 10,446 -0.18(-1.70%)
Nov 25, 2020 10.71 10.71 10.03 10.63 33,505 -0.18(-1.67%)
Nov 24, 2020 10.53 11.10 10.53 10.81 51,250 +0.54(+5.28%)
Nov 23, 2020 10.05 10.36 9.817 10.27 36,852 +0.32(+3.24%)
Nov 20, 2020 9.576 10.06 9.525 9.945 34,015 +0.21(+2.18%)
Nov 19, 2020 9.796 9.929 9.553 9.733 26,100 -0.02(-0.16%)
Nov 18, 2020 9.969 10.59 9.749 9.749 45,394 -0.18(-1.82%)
Nov 17, 2020 9.349 9.992 9.223 9.929 44,355 +0.55(+5.86%)
Nov 16, 2020 9.145 9.482 9.027 9.380 47,812 +0.49(+5.57%)
Nov 13, 2020 8.548 9.137 8.509 8.885 43,315 +0.41(+4.81%)
Nov 12, 2020 9.168 9.223 8.438 8.477 40,603 -0.73(-7.93%)
Nov 11, 2020 9.019 9.239 8.909 9.207 62,053 +0.11(+1.21%)
Nov 10, 2020 8.713 9.129 8.713 9.097 38,773 +0.40(+4.60%)
Nov 09, 2020 8.713 8.948 8.415 8.697 63,648 +0.68(+8.41%)
Nov 06, 2020 8.218 8.273 8.006 8.022 29,683 -0.23(-2.76%)
Nov 05, 2020 8.085 8.305 7.944 8.250 158,388 +0.13(+1.64%)
Nov 04, 2020 7.920 8.155 7.920 8.116 18,916 +0.05(+0.58%)
Nov 03, 2020 8.053 8.226 7.881 8.069 55,593 +0.07(+0.88%)
Nov 02, 2020 7.669 8.101 7.575 7.998 42,414 +0.42(+5.49%)
Oct 30, 2020 7.826 7.873 7.394 7.582 49,812 -0.27(-3.50%)
Oct 29, 2020 7.661 8.242 7.661 7.857 52,688 +0.19(+2.46%)
Oct 28, 2020 8.006 8.006 7.575 7.669 56,814 -0.42(-5.15%)
Oct 27, 2020 8.101 8.163 8.006 8.085 18,237 -0.02(-0.29%)
Oct 26, 2020 8.776 8.776 7.912 8.108 57,632 -0.73(-8.26%)
Oct 23, 2020 8.862 9.145 8.650 8.838 84,465 +0.09(+1.08%)
Oct 22, 2020 8.752 8.925 8.517 8.744 22,906 +0.03(+0.36%)
Oct 21, 2020 8.893 8.893 8.375 8.713 24,989 +0.03(+0.36%)
Oct 20, 2020 8.791 8.956 8.626 8.681 62,373 +0.02(+0.18%)
Oct 19, 2020 8.988 9.121 8.634 8.666 35,889 -0.36(-4.00%)
Oct 16, 2020 8.925 9.160 8.799 9.027 13,631 +0.03(+0.35%)
Oct 15, 2020 8.831 9.058 8.791 8.995 20,955 +0.02(+0.17%)
Oct 14, 2020 8.948 9.168 8.948 8.980 9,544 -0.05(-0.52%)
Oct 13, 2020 9.207 9.286 9.027 9.027 23,242 -0.31(-3.36%)
Oct 12, 2020 9.247 9.451 9.066 9.341 19,796 +0.16(+1.80%)
Oct 09, 2020 9.404 9.443 9.035 9.176 41,659 -0.23(-2.42%)
Oct 08, 2020 9.184 9.494 8.956 9.404 35,678 +0.38(+4.17%)
Oct 07, 2020 8.948 9.168 8.893 9.027 38,995 +0.16(+1.77%)
Oct 06, 2020 9.231 9.376 8.705 8.870 45,192 -0.35(-3.75%)
Oct 05, 2020 9.215 9.490 9.157 9.215 39,860 +0.14(+1.56%)
Oct 02, 2020 8.705 9.168 8.705 9.074 29,811 +0.32(+3.68%)
Oct 01, 2020 8.744 9.074 8.705 8.752 43,018 +0.01(+0.09%)
Sep 30, 2020 9.074 9.160 8.674 8.744 44,755 -0.05(-0.54%)
Sep 29, 2020 9.105 9.160 8.705 8.791 27,797 -0.34(-3.70%)
Sep 28, 2020 9.097 9.294 9.050 9.129 33,395 +0.09(+0.95%)
Sep 25, 2020 8.917 9.215 8.901 9.042 55,800 +0.05(+0.52%)
Sep 24, 2020 8.980 9.097 8.634 8.995 65,816 +0.29(+3.34%)
Sep 23, 2020 9.027 9.137 8.705 8.705 42,944 -0.26(-2.89%)
Sep 22, 2020 8.956 9.074 8.705 8.964 48,414 +0.03(+0.35%)
Sep 21, 2020 8.831 9.058 8.705 8.933 63,293 -0.05(-0.52%)
Sep 18, 2020 9.003 9.482 8.901 8.980 101,409 +0.07(+0.79%)
Sep 17, 2020 8.846 9.050 8.831 8.909 14,719 -0.05(-0.61%)
Sep 16, 2020 8.776 9.129 8.776 8.964 40,756 +0.23(+2.61%)
Sep 15, 2020 8.807 8.933 8.705 8.736 26,458 -0.07(-0.80%)
Sep 14, 2020 8.878 9.066 8.776 8.807 33,274 -0.01(-0.09%)
Sep 11, 2020 8.831 8.964 8.727 8.815 38,856 -0.02(-0.18%)
Sep 10, 2020 9.129 9.192 8.728 8.831 33,544 -0.19(-2.09%)
Sep 09, 2020 8.791 9.066 8.713 9.019 45,895 +0.27(+3.05%)
Sep 08, 2020 8.744 9.050 8.705 8.752 33,234 -0.06(-0.71%)
Sep 04, 2020 9.058 9.129 8.705 8.815 27,008 -0.04(-0.44%)
Sep 03, 2020 9.364 9.506 8.846 8.854 17,842 -0.47(-5.05%)
Sep 02, 2020 9.160 9.404 9.097 9.325 35,368 +0.16(+1.80%)
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.