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

Westwood Holdings Group Inc (NY: WHG )

12.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2022 10.45 11.41 10.45 11.12 28,895 +0.78(+7.51%)
Nov 29, 2022 9.920 10.40 9.920 10.35 12,481 +0.47(+4.78%)
Nov 28, 2022 9.753 10.01 9.753 9.874 4,954 -0.04(-0.37%)
Nov 25, 2022 9.828 10.04 9.744 9.911 2,820 +0.16(+1.61%)
Nov 23, 2022 9.319 10.06 9.319 9.753 9,009 +0.43(+4.56%)
Nov 22, 2022 9.642 9.763 9.069 9.328 52,933 -0.19(-1.95%)
Nov 21, 2022 9.874 9.874 9.513 9.513 7,898 -0.36(-3.66%)
Nov 18, 2022 9.661 9.874 9.531 9.874 5,716 +0.30(+3.09%)
Nov 17, 2022 9.781 9.781 9.559 9.578 3,800 -0.46(-4.61%)
Nov 16, 2022 9.818 10.04 9.716 10.04 2,226 -0.06(-0.55%)
Nov 15, 2022 9.845 10.36 9.791 10.10 12,388 +0.10(+1.02%)
Nov 14, 2022 9.865 10.19 9.865 9.994 2,673 -0.14(-1.37%)
Nov 11, 2022 10.11 10.28 9.964 10.13 4,595 +0.06(+0.55%)
Nov 10, 2022 9.596 10.14 9.439 10.08 17,890 +0.46(+4.81%)
Nov 09, 2022 9.300 9.615 9.282 9.615 4,010 +0.30(+3.18%)
Nov 08, 2022 9.365 9.476 9.300 9.319 9,655 -0.03(-0.30%)
Nov 07, 2022 9.457 9.463 9.309 9.346 3,794 -0.02(-0.25%)
Nov 04, 2022 9.420 9.420 9.282 9.369 3,455 +0.08(+0.85%)
Nov 03, 2022 9.235 9.596 9.235 9.291 36,987 -0.12(-1.23%)
Nov 02, 2022 9.383 9.541 9.282 9.406 15,053 +0.04(+0.44%)
Nov 01, 2022 9.402 9.584 9.078 9.365 17,762 +0.00(+0.00%)
Oct 31, 2022 9.352 9.731 9.352 9.365 5,723 -0.09(-0.98%)
Oct 28, 2022 9.476 9.596 9.328 9.457 8,029 +0.03(+0.29%)
Oct 27, 2022 9.670 9.670 9.282 9.430 8,902 -0.24(-2.49%)
Oct 26, 2022 9.319 9.892 9.319 9.670 10,276 +0.20(+2.15%)
Oct 25, 2022 9.485 9.596 9.226 9.467 3,459 +0.11(+1.19%)
Oct 24, 2022 9.402 9.653 9.339 9.356 5,473 +0.07(+0.80%)
Oct 21, 2022 9.448 9.735 9.281 9.282 6,481 -0.13(-1.38%)
Oct 20, 2022 9.328 9.568 9.328 9.411 2,324 +0.10(+1.09%)
Oct 19, 2022 9.346 9.522 9.245 9.309 3,241 +0.01(+0.10%)
Oct 18, 2022 9.282 9.568 9.245 9.300 12,282 +0.09(+1.01%)
Oct 17, 2022 9.161 9.271 9.045 9.207 2,775 +0.06(+0.61%)
Oct 14, 2022 9.207 9.207 8.976 9.152 4,253 -0.08(-0.90%)
Oct 13, 2022 9.050 9.254 8.884 9.235 20,812 -0.06(-0.70%)
Oct 12, 2022 9.059 9.309 9.022 9.300 12,752 +0.28(+3.08%)
Oct 11, 2022 9.217 9.254 9.022 9.022 11,250 -0.25(-2.74%)
Oct 10, 2022 9.207 9.472 9.207 9.277 2,545 +0.02(+0.25%)
Oct 07, 2022 9.652 9.652 9.098 9.254 13,573 -0.40(-4.12%)
Oct 06, 2022 9.522 9.790 9.522 9.652 14,850 +0.20(+2.15%)
Oct 05, 2022 9.883 9.883 9.448 9.448 2,435 -0.45(-4.58%)
Oct 04, 2022 9.716 9.985 9.684 9.902 18,136 +0.35(+3.68%)
Oct 03, 2022 8.995 9.735 8.995 9.550 12,500 +0.64(+7.17%)
Sep 30, 2022 9.022 9.170 8.837 8.911 12,384 -0.16(-1.73%)
Sep 29, 2022 9.161 9.200 8.902 9.069 7,564 -0.37(-3.92%)
Sep 28, 2022 9.411 9.707 9.411 9.439 3,367 +0.01(+0.10%)
Sep 27, 2022 9.420 9.623 9.300 9.430 19,574 +0.14(+1.49%)
Sep 26, 2022 9.430 9.689 9.263 9.291 25,186 -0.13(-1.38%)
Sep 23, 2022 9.587 9.615 9.254 9.420 20,346 -0.20(-2.12%)
Sep 22, 2022 9.855 9.855 9.559 9.624 19,476 -0.36(-3.61%)
Sep 21, 2022 10.18 10.18 9.874 9.985 6,495 -0.19(-1.91%)
Sep 20, 2022 10.32 10.35 10.11 10.18 13,252 -0.26(-2.48%)
Sep 19, 2022 10.18 10.44 10.13 10.44 12,300 +0.11(+1.07%)
Sep 16, 2022 10.28 10.37 10.06 10.33 41,781 +0.02(+0.18%)
Sep 15, 2022 10.31 10.38 10.18 10.31 26,673 +0.00(+0.00%)
Sep 14, 2022 10.36 10.46 10.30 10.31 12,205 -0.20(-1.94%)
Sep 13, 2022 10.61 10.61 10.38 10.51 34,686 -0.06(-0.53%)
Sep 12, 2022 10.64 10.64 10.33 10.57 115,891 -0.03(-0.31%)
Sep 09, 2022 10.93 10.93 10.51 10.60 59,114 -0.23(-2.13%)
Sep 08, 2022 10.98 11.16 10.76 10.83 6,263 -0.12(-1.14%)
Sep 07, 2022 11.08 11.10 10.96 10.96 9,225 -0.10(-0.92%)
Sep 06, 2022 11.60 11.43 10.97 11.06 11,900 -0.59(-5.08%)
Sep 02, 2022 11.72 12.09 11.60 11.65 9,494 -0.07(-0.63%)
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.