Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.06 -0.22 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 38.04 38.04 38.04 0 +0.45(+1.20%)
Mar 28, 2018 37.71 38.61 37.15 37.59 33,071 -0.13(-0.34%)
Mar 27, 2018 36.72 38.42 36.72 37.71 46,161 +0.13(+0.34%)
Mar 26, 2018 37.22 37.83 36.75 37.59 19,064 +0.83(+2.25%)
Mar 23, 2018 37.62 36.72 36.76 53,530 -0.59(-1.57%)
Mar 22, 2018 37.79 38.10 37.20 37.34 34,356 -0.71(-1.86%)
Mar 21, 2018 37.47 38.46 37.47 38.05 19,151 +0.46(+1.24%)
Mar 20, 2018 37.59 37.98 37.23 37.59 24,884 -0.07(-0.18%)
Mar 19, 2018 37.64 38.02 37.20 37.65 27,628 -0.06(-0.16%)
Mar 16, 2018 37.43 38.25 37.43 37.71 172,247 +0.25(+0.66%)
Mar 15, 2018 37.87 38.02 37.43 37.47 33,675 -0.24(-0.64%)
Mar 14, 2018 38.04 38.15 37.38 37.71 56,501 -0.21(-0.55%)
Mar 13, 2018 37.85 38.37 37.18 37.92 97,692 +0.15(+0.39%)
Mar 12, 2018 37.39 38.15 37.21 37.77 94,214 +0.42(+1.14%)
Mar 09, 2018 37.64 37.89 37.03 37.34 51,938 -0.10(-0.27%)
Mar 08, 2018 37.68 37.78 37.04 37.45 26,200 +0.07(+0.18%)
Mar 07, 2018 37.78 37.38 87,955 +0.73(+1.98%)
Mar 06, 2018 36.91 37.50 36.29 36.65 63,619 -0.43(-1.17%)
Mar 05, 2018 36.68 37.51 36.59 37.09 50,481 +0.27(+0.72%)
Mar 02, 2018 36.65 36.99 35.86 36.82 44,280 +0.66(+1.82%)
Mar 01, 2018 36.07 36.78 35.60 36.16 50,325 +0.01(+0.04%)
Feb 28, 2018 36.99 37.33 36.04 36.15 65,980 -0.77(-2.07%)
Feb 27, 2018 37.12 37.56 36.77 36.91 17,108 -0.25(-0.68%)
Feb 26, 2018 37.41 38.05 37.15 37.17 24,668 -0.03(-0.09%)
Feb 23, 2018 37.17 37.74 36.97 37.20 27,917 +0.11(+0.29%)
Feb 22, 2018 37.09 37.09 24,296 -1.18(-3.08%)
Feb 21, 2018 38.14 39.09 37.82 38.27 22,486 +0.33(+0.88%)
Feb 20, 2018 38.18 38.49 37.78 37.94 19,288 -0.38(-0.99%)
Feb 16, 2018 38.32 38.32 38.32 0 -0.42(-1.08%)
Feb 15, 2018 38.57 39.03 38.42 38.74 28,616 +0.39(+1.02%)
Feb 14, 2018 37.98 39.11 37.98 38.34 63,148 +0.17(+0.44%)
Feb 13, 2018 38.79 38.79 37.43 38.18 85,467 -0.74(-1.90%)
Feb 12, 2018 39.11 40.06 38.72 38.91 33,772 +0.03(+0.09%)
Feb 09, 2018 39.65 39.95 37.58 38.88 80,744 -1.40(-3.47%)
Feb 08, 2018 43.11 43.11 40.28 40.28 25,504 -1.99(-4.71%)
Feb 07, 2018 42.17 43.70 42.11 42.27 24,883 -0.17(-0.39%)
Feb 06, 2018 41.45 43.24 41.45 42.43 89,902 -1.46(-3.32%)
Feb 05, 2018 42.96 44.23 42.96 43.89 30,184 +0.55(+1.26%)
Feb 02, 2018 43.02 43.99 43.02 43.34 29,467 -0.67(-1.53%)
Feb 01, 2018 43.27 44.16 43.05 44.02 49,614 +0.47(+1.07%)
Jan 31, 2018 43.43 44.64 43.31 43.55 32,714 -0.19(-0.44%)
Jan 30, 2018 43.70 44.70 43.41 43.74 48,910 -0.68(-1.53%)
Jan 29, 2018 45.10 45.10 44.30 44.42 22,122 -0.84(-1.85%)
Jan 26, 2018 45.47 45.77 45.21 45.26 13,657 +0.05(+0.10%)
Jan 25, 2018 45.43 46.31 44.62 45.21 66,119 -0.01(-0.01%)
Jan 24, 2018 45.64 45.64 43.61 45.22 103,519 -0.33(-0.72%)
Jan 23, 2018 45.68 46.84 45.46 45.55 28,249 -0.27(-0.60%)
Jan 22, 2018 45.94 46.89 45.58 45.82 43,052 -0.49(-1.06%)
Jan 19, 2018 45.92 47.04 45.38 46.31 59,295 +0.37(+0.81%)
Jan 18, 2018 45.63 46.28 45.55 45.94 27,899 +0.17(+0.38%)
Jan 17, 2018 44.86 45.77 44.30 45.77 14,891 +1.08(+2.41%)
Jan 16, 2018 45.40 45.40 44.58 44.69 37,956 -0.42(-0.93%)
Jan 12, 2018 45.11 45.11 45.11 0 -0.03(-0.06%)
Jan 11, 2018 44.58 45.22 44.41 45.13 24,987 +0.72(+1.62%)
Jan 10, 2018 44.83 44.83 43.97 44.42 19,353 -0.37(-0.82%)
Jan 09, 2018 44.67 44.95 44.38 44.78 15,895 +0.18(+0.40%)
Jan 08, 2018 44.37 45.26 44.00 44.60 24,494 -0.03(-0.06%)
Jan 05, 2018 44.73 45.47 44.00 44.63 44,870 -0.43(-0.96%)
Jan 04, 2018 44.80 45.67 44.19 45.06 50,259 +0.54(+1.21%)
Jan 03, 2018 43.65 44.82 43.65 44.52 40,766 +0.86(+1.98%)
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.