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

Westwood Holdings Group Inc (NY: WHG )

11.79 -0.31 (-2.56%)
Streaming Delayed Price Updated: 12:23 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, 2023 10.69 10.73 10.49 10.73 21,717 +0.15(+1.38%)
Nov 29, 2023 10.68 10.68 10.54 10.58 34,126 +0.00(+0.00%)
Nov 28, 2023 10.71 10.71 10.56 10.58 89,664 -0.12(-1.08%)
Nov 27, 2023 10.63 10.96 10.50 10.70 261,943 +0.12(+1.09%)
Nov 24, 2023 10.80 10.80 10.48 10.58 64,181 -0.13(-1.26%)
Nov 22, 2023 10.52 10.81 10.33 10.72 173,383 +0.13(+1.27%)
Nov 21, 2023 10.78 10.78 10.43 10.58 13,426 -0.12(-1.08%)
Nov 20, 2023 10.44 10.77 10.44 10.70 36,094 +0.21(+2.02%)
Nov 17, 2023 10.64 10.64 10.41 10.49 3,151 -0.01(-0.09%)
Nov 16, 2023 10.73 10.73 10.48 10.50 3,381 -0.04(-0.37%)
Nov 15, 2023 10.72 10.72 10.48 10.54 4,154 -0.14(-1.35%)
Nov 14, 2023 10.62 10.81 10.42 10.68 65,789 +0.31(+2.97%)
Nov 13, 2023 10.44 10.61 9.968 10.37 8,429 -0.09(-0.83%)
Nov 10, 2023 10.12 10.58 10.12 10.46 4,300 +0.01(+0.09%)
Nov 09, 2023 10.55 10.60 10.45 10.45 2,418 -0.13(-1.27%)
Nov 08, 2023 10.62 10.62 10.34 10.58 25,107 +0.00(+0.00%)
Nov 07, 2023 10.57 10.83 10.56 10.58 29,629 -0.07(-0.63%)
Nov 06, 2023 10.74 11.79 10.50 10.65 70,528 +0.15(+1.47%)
Nov 03, 2023 9.814 10.81 9.564 10.50 23,543 +0.80(+8.23%)
Nov 02, 2023 9.006 10.02 8.823 9.699 42,023 +0.73(+8.15%)
Nov 01, 2023 8.708 8.977 8.611 8.968 99,613 +0.22(+2.53%)
Oct 31, 2023 8.881 8.881 8.621 8.746 8,240 -0.06(-0.66%)
Oct 30, 2023 8.611 8.871 8.613 8.804 3,289 +0.12(+1.33%)
Oct 27, 2023 8.708 8.804 8.660 8.688 3,027 -0.07(-0.77%)
Oct 26, 2023 8.785 8.862 8.660 8.756 18,817 +0.10(+1.11%)
Oct 25, 2023 8.660 8.738 8.650 8.660 4,783 -0.04(-0.44%)
Oct 24, 2023 8.717 8.727 8.660 8.698 9,996 -0.02(-0.22%)
Oct 23, 2023 8.708 8.775 8.660 8.717 5,659 +0.00(+0.00%)
Oct 20, 2023 8.727 8.737 8.640 8.717 4,827 +0.09(+1.00%)
Oct 19, 2023 8.660 8.708 8.573 8.631 13,327 -0.15(-1.75%)
Oct 18, 2023 8.679 8.785 8.679 8.785 1,710 +0.08(+0.88%)
Oct 17, 2023 8.756 8.987 8.621 8.708 43,936 -0.19(-2.16%)
Oct 16, 2023 8.804 8.939 8.597 8.900 55,914 +0.20(+2.32%)
Oct 13, 2023 9.333 9.333 8.679 8.698 87,877 -0.64(-6.90%)
Oct 12, 2023 9.333 9.343 8.867 9.343 42,139 -0.01(-0.10%)
Oct 11, 2023 9.564 9.564 9.352 9.352 4,927 -0.07(-0.71%)
Oct 10, 2023 9.391 9.728 9.285 9.420 4,609 +0.06(+0.62%)
Oct 09, 2023 9.247 9.593 9.247 9.362 7,992 -0.18(-1.92%)
Oct 06, 2023 9.218 9.593 9.102 9.545 5,921 +0.45(+4.97%)
Oct 05, 2023 9.131 9.357 8.939 9.093 15,001 -0.05(-0.53%)
Oct 04, 2023 9.622 9.622 9.035 9.141 53,007 -0.15(-1.66%)
Oct 03, 2023 9.699 9.729 9.247 9.295 29,832 -0.37(-3.78%)
Oct 02, 2023 9.833 9.838 9.429 9.660 19,094 -0.11(-1.08%)
Sep 29, 2023 9.728 9.862 9.603 9.766 14,583 +0.08(+0.79%)
Sep 28, 2023 9.564 9.886 9.564 9.689 7,867 +0.12(+1.21%)
Sep 27, 2023 9.718 10.06 9.574 9.574 13,141 -0.29(-2.93%)
Sep 26, 2023 9.641 10.01 9.635 9.862 13,954 +0.29(+3.02%)
Sep 25, 2023 9.593 9.609 9.574 9.574 1,118 -0.13(-1.29%)
Sep 22, 2023 9.708 9.708 9.574 9.699 4,192 +0.04(+0.40%)
Sep 21, 2023 9.574 9.660 9.574 9.660 4,529 +0.06(+0.60%)
Sep 20, 2023 9.612 9.785 9.482 9.603 44,641 -0.08(-0.80%)
Sep 19, 2023 9.708 9.708 9.680 9.680 1,315 +0.05(+0.50%)
Sep 18, 2023 9.795 9.795 9.381 9.631 8,947 +0.03(+0.30%)
Sep 15, 2023 9.699 9.728 9.487 9.603 18,975 +0.01(+0.10%)
Sep 14, 2023 9.275 9.593 9.275 9.593 15,129 +0.37(+3.96%)
Sep 13, 2023 9.285 9.394 9.227 9.227 9,875 -0.01(-0.10%)
Sep 12, 2023 9.429 9.429 9.170 9.237 17,174 -0.19(-2.04%)
Sep 11, 2023 9.574 9.905 9.376 9.429 13,543 -0.18(-1.84%)
Sep 08, 2023 9.631 9.631 9.429 9.606 6,587 +0.00(+0.03%)
Sep 07, 2023 9.574 9.983 9.526 9.603 23,159 +0.15(+1.63%)
Sep 06, 2023 9.554 9.766 9.333 9.449 36,817 -0.17(-1.80%)
Sep 05, 2023 9.622 9.622 9.140 9.622 13,408 +0.10(+1.01%)
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.