Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.06 -0.22 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.70 12.21 11.45 12.04 16,411 +0.57(+4.98%)
Feb 27, 2023 11.08 11.71 11.08 11.47 9,710 +0.36(+3.25%)
Feb 24, 2023 11.06 11.28 10.84 11.11 7,689 -0.31(-2.76%)
Feb 23, 2023 11.02 11.63 10.93 11.42 11,333 +0.68(+6.38%)
Feb 22, 2023 10.85 11.14 10.30 10.74 29,973 +0.10(+0.96%)
Feb 21, 2023 10.76 10.94 10.63 10.63 8,680 -0.27(-2.46%)
Feb 17, 2023 10.56 11.01 10.56 10.90 6,566 +0.26(+2.43%)
Feb 16, 2023 10.57 10.80 10.17 10.64 13,190 +0.19(+1.77%)
Feb 15, 2023 10.79 11.11 10.46 10.46 13,127 -0.43(-3.91%)
Feb 14, 2023 11.08 11.08 10.83 10.88 7,813 -0.27(-2.41%)
Feb 13, 2023 10.62 11.32 10.61 11.15 23,515 +0.54(+5.06%)
Feb 10, 2023 10.52 10.78 10.37 10.62 23,936 -0.11(-1.04%)
Feb 09, 2023 10.90 10.98 10.35 10.73 10,490 -0.24(-2.19%)
Feb 08, 2023 11.17 11.22 10.76 10.97 25,171 -0.24(-2.15%)
Feb 07, 2023 11.12 11.21 10.73 11.21 18,886 +0.13(+1.17%)
Feb 06, 2023 11.10 11.11 11.06 11.08 9,696 +0.19(+1.79%)
Feb 03, 2023 11.57 11.79 10.65 10.88 26,591 -0.88(-7.47%)
Feb 02, 2023 11.90 12.33 11.43 11.76 16,859 -0.04(-0.31%)
Feb 01, 2023 12.18 12.19 11.63 11.80 7,822 -0.17(-1.39%)
Jan 31, 2023 11.60 11.97 11.30 11.97 2,715 +0.40(+3.44%)
Jan 30, 2023 11.98 11.99 11.38 11.57 7,700 -0.42(-3.47%)
Jan 27, 2023 12.20 12.20 11.57 11.99 14,536 -0.21(-1.75%)
Jan 26, 2023 12.25 12.25 12.09 12.20 3,042 -0.08(-0.68%)
Jan 25, 2023 12.53 12.55 12.09 12.28 6,652 -0.26(-2.07%)
Jan 24, 2023 12.80 12.82 12.47 12.54 7,069 +0.07(+0.59%)
Jan 23, 2023 12.71 12.86 12.29 12.47 3,553 -0.12(-0.96%)
Jan 20, 2023 12.36 12.70 12.09 12.59 2,292 +0.17(+1.33%)
Jan 19, 2023 12.53 12.53 12.42 12.42 1,511 -0.12(-0.95%)
Jan 18, 2023 12.73 12.90 12.34 12.54 7,110 -0.06(-0.48%)
Jan 17, 2023 12.59 13.13 12.48 12.60 12,788 +0.28(+2.26%)
Jan 13, 2023 12.45 12.71 11.98 12.32 32,773 -0.30(-2.38%)
Jan 12, 2023 12.14 12.70 12.14 12.62 1,749 +0.36(+2.94%)
Jan 11, 2023 12.35 12.71 12.26 12.26 4,221 -0.07(-0.60%)
Jan 10, 2023 12.60 12.90 12.34 12.34 10,187 -0.35(-2.77%)
Jan 09, 2023 12.17 13.14 12.02 12.69 12,771 +0.63(+5.22%)
Jan 06, 2023 11.12 12.14 11.12 12.06 15,157 +1.07(+9.77%)
Jan 05, 2023 10.74 11.24 10.53 10.99 9,373 +0.17(+1.54%)
Jan 04, 2023 11.20 11.53 10.82 10.82 5,929 -0.04(-0.34%)
Jan 03, 2023 10.40 10.94 10.19 10.86 6,237 +0.55(+5.36%)
Dec 30, 2022 10.12 10.37 9.819 10.30 36,865 +0.23(+2.33%)
Dec 29, 2022 10.25 10.66 9.925 10.07 12,714 -0.19(-1.81%)
Dec 28, 2022 9.894 10.66 9.894 10.25 13,306 +0.05(+0.45%)
Dec 27, 2022 9.433 10.51 9.433 10.21 20,745 +0.53(+5.45%)
Dec 23, 2022 9.718 9.866 9.496 9.681 4,255 -0.17(-1.69%)
Dec 22, 2022 9.347 9.875 9.347 9.847 4,464 +0.35(+3.70%)
Dec 21, 2022 9.236 9.708 9.236 9.496 8,967 +0.25(+2.70%)
Dec 20, 2022 9.190 9.431 9.070 9.246 12,130 -0.01(-0.10%)
Dec 19, 2022 9.570 9.570 9.135 9.255 8,037 -0.43(-4.40%)
Dec 16, 2022 9.644 9.915 9.449 9.681 4,037 -0.05(-0.52%)
Dec 15, 2022 10.00 10.01 9.347 9.732 5,316 -0.37(-3.62%)
Dec 14, 2022 10.31 10.81 10.10 10.10 18,903 -0.05(-0.46%)
Dec 13, 2022 10.62 10.94 10.14 10.14 38,683 -0.47(-4.45%)
Dec 12, 2022 10.59 10.88 10.31 10.62 11,920 +0.10(+0.97%)
Dec 09, 2022 10.43 11.05 10.37 10.51 17,040 +0.20(+1.93%)
Dec 08, 2022 10.49 10.49 10.18 10.31 11,621 -0.16(-1.55%)
Dec 07, 2022 10.15 10.48 9.921 10.48 3,104 +0.25(+2.44%)
Dec 06, 2022 10.28 10.46 9.977 10.23 19,424 -0.05(-0.45%)
Dec 05, 2022 10.49 10.49 10.23 10.27 3,558 -0.16(-1.51%)
Dec 02, 2022 10.96 11.20 10.43 10.43 5,050 -0.41(-3.76%)
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.