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

Westwood Holdings Group Inc (NY: WHG )

14.23 -0.67 (-4.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2022 9.997 10.25 9.704 10.18 37,303 +0.23(+2.33%)
Dec 29, 2022 10.13 10.54 9.809 9.951 12,865 -0.18(-1.81%)
Dec 28, 2022 9.777 10.54 9.777 10.13 13,464 +0.05(+0.45%)
Dec 27, 2022 9.322 10.39 9.322 10.09 20,992 +0.52(+5.45%)
Dec 23, 2022 9.604 9.750 9.384 9.567 4,305 -0.16(-1.69%)
Dec 22, 2022 9.238 9.759 9.238 9.732 4,517 +0.35(+3.70%)
Dec 21, 2022 9.128 9.594 9.128 9.384 9,073 +0.25(+2.70%)
Dec 20, 2022 9.082 9.320 8.963 9.137 12,274 -0.01(-0.10%)
Dec 19, 2022 9.457 9.457 9.027 9.146 8,133 -0.42(-4.40%)
Dec 16, 2022 9.530 9.798 9.338 9.567 4,085 -0.05(-0.52%)
Dec 15, 2022 9.887 9.896 9.238 9.617 5,379 -0.36(-3.62%)
Dec 14, 2022 10.19 10.69 9.979 9.979 19,127 -0.05(-0.46%)
Dec 13, 2022 10.49 10.81 10.02 10.02 39,142 -0.47(-4.45%)
Dec 12, 2022 10.46 10.76 10.19 10.49 12,061 +0.10(+0.97%)
Dec 09, 2022 10.31 10.92 10.24 10.39 17,243 +0.20(+1.93%)
Dec 08, 2022 10.36 10.36 10.06 10.19 11,759 -0.16(-1.55%)
Dec 07, 2022 10.03 10.35 9.804 10.35 3,141 +0.25(+2.44%)
Dec 06, 2022 10.16 10.34 9.860 10.11 19,654 -0.05(-0.45%)
Dec 05, 2022 10.36 10.36 10.11 10.15 3,600 -0.16(-1.51%)
Dec 02, 2022 10.83 11.07 10.31 10.31 5,110 -0.40(-3.76%)
Dec 01, 2022 11.05 11.05 10.55 10.71 12,379 -0.15(-1.35%)
Nov 30, 2022 10.20 11.14 10.20 10.86 29,604 +0.76(+7.51%)
Nov 29, 2022 9.682 10.15 9.682 10.10 12,787 +0.46(+4.78%)
Nov 28, 2022 9.520 9.770 9.520 9.637 5,076 -0.04(-0.37%)
Nov 25, 2022 9.592 9.800 9.511 9.673 2,889 +0.15(+1.61%)
Nov 23, 2022 9.095 9.818 9.095 9.520 9,230 +0.42(+4.56%)
Nov 22, 2022 9.412 9.529 8.852 9.104 54,231 -0.18(-1.95%)
Nov 21, 2022 9.637 9.637 9.285 9.285 8,092 -0.35(-3.66%)
Nov 18, 2022 9.430 9.637 9.303 9.637 5,856 +0.29(+3.09%)
Nov 17, 2022 9.547 9.547 9.330 9.348 3,893 -0.45(-4.61%)
Nov 16, 2022 9.583 9.800 9.484 9.800 2,280 -0.05(-0.55%)
Nov 15, 2022 9.609 10.12 9.556 9.854 12,692 +0.10(+1.02%)
Nov 14, 2022 9.628 9.944 9.628 9.755 2,739 -0.14(-1.37%)
Nov 11, 2022 9.863 10.03 9.726 9.890 4,708 +0.05(+0.55%)
Nov 10, 2022 9.366 9.899 9.213 9.836 18,328 +0.45(+4.81%)
Nov 09, 2022 9.077 9.384 9.059 9.384 4,108 +0.29(+3.18%)
Nov 08, 2022 9.141 9.249 9.077 9.095 9,892 -0.03(-0.30%)
Nov 07, 2022 9.231 9.237 9.086 9.122 3,887 -0.02(-0.25%)
Nov 04, 2022 9.195 9.195 9.059 9.145 3,540 +0.08(+0.85%)
Nov 03, 2022 9.014 9.366 9.014 9.068 37,894 -0.11(-1.23%)
Nov 02, 2022 9.159 9.312 9.059 9.181 15,422 +0.04(+0.44%)
Nov 01, 2022 9.177 9.354 8.861 9.141 18,198 +0.00(+0.00%)
Oct 31, 2022 9.128 9.498 9.128 9.141 5,863 -0.09(-0.98%)
Oct 28, 2022 9.249 9.366 9.104 9.231 8,226 +0.03(+0.29%)
Oct 27, 2022 9.439 9.439 9.059 9.204 9,120 -0.23(-2.49%)
Oct 26, 2022 9.095 9.655 9.095 9.439 10,529 +0.20(+2.15%)
Oct 25, 2022 9.258 9.366 9.005 9.240 3,544 +0.11(+1.19%)
Oct 24, 2022 9.177 9.422 9.115 9.132 5,607 +0.07(+0.80%)
Oct 21, 2022 9.222 9.502 9.059 9.059 6,640 -0.13(-1.38%)
Oct 20, 2022 9.104 9.339 9.104 9.186 2,381 +0.10(+1.09%)
Oct 19, 2022 9.122 9.294 9.023 9.086 3,321 +0.01(+0.10%)
Oct 18, 2022 9.059 9.339 9.023 9.077 12,583 +0.09(+1.01%)
Oct 17, 2022 8.942 9.049 8.828 8.987 2,843 +0.05(+0.61%)
Oct 14, 2022 8.987 8.987 8.761 8.933 4,357 -0.08(-0.90%)
Oct 13, 2022 8.833 9.032 8.671 9.014 21,322 -0.06(-0.70%)
Oct 12, 2022 8.842 9.086 8.806 9.077 13,065 +0.27(+3.08%)
Oct 11, 2022 8.996 9.032 8.806 8.806 11,526 -0.25(-2.74%)
Oct 10, 2022 8.987 9.245 8.987 9.055 2,608 +0.02(+0.25%)
Oct 07, 2022 9.421 9.421 8.881 9.032 13,906 -0.39(-4.12%)
Oct 06, 2022 9.294 9.556 9.294 9.421 15,214 +0.20(+2.15%)
Oct 05, 2022 9.646 9.646 9.222 9.222 2,495 -0.44(-4.58%)
Oct 04, 2022 9.484 9.746 9.452 9.664 18,581 +0.34(+3.68%)
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.