Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.26 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.37 11.84 11.25 11.49 17,360 +0.00(+0.00%)
Apr 27, 2023 11.32 11.75 11.27 11.49 5,157 +0.25(+2.25%)
Apr 26, 2023 11.93 11.93 11.24 11.24 2,569 -0.11(-0.98%)
Apr 25, 2023 11.67 11.67 11.08 11.35 3,267 -0.54(-4.50%)
Apr 24, 2023 11.54 11.89 11.54 11.89 5,261 +0.22(+1.93%)
Apr 21, 2023 10.19 11.66 10.18 11.66 29,468 +1.92(+19.71%)
Apr 20, 2023 9.845 10.08 9.367 9.742 19,567 -0.10(-1.05%)
Apr 19, 2023 9.779 10.02 9.779 9.845 5,086 -0.07(-0.66%)
Apr 18, 2023 9.816 10.03 9.606 9.910 5,637 +0.26(+2.72%)
Apr 17, 2023 9.938 9.938 9.517 9.648 9,410 -0.28(-2.83%)
Apr 14, 2023 9.976 9.976 9.929 9.929 1,224 -0.22(-2.12%)
Apr 13, 2023 9.976 10.16 9.854 10.14 7,853 +0.31(+3.14%)
Apr 12, 2023 9.976 9.976 9.835 9.835 8,800 -0.14(-1.41%)
Apr 11, 2023 9.592 9.976 9.578 9.976 4,276 +0.45(+4.72%)
Apr 10, 2023 9.854 10.27 9.526 9.526 5,236 -0.48(-4.78%)
Apr 06, 2023 10.07 10.12 9.599 10.00 4,990 +0.06(+0.56%)
Apr 05, 2023 10.17 10.17 9.948 9.948 6,169 -0.08(-0.84%)
Apr 04, 2023 10.12 10.28 9.882 10.03 13,510 -0.04(-0.37%)
Apr 03, 2023 10.47 10.69 10.07 10.07 25,243 -0.43(-4.10%)
Mar 31, 2023 9.985 11.06 9.985 10.50 26,425 +0.35(+3.41%)
Mar 30, 2023 9.901 10.29 9.901 10.15 6,176 +0.18(+1.78%)
Mar 29, 2023 9.442 9.976 9.086 9.976 24,501 +0.72(+7.79%)
Mar 28, 2023 9.489 9.863 9.245 9.254 23,193 -0.11(-1.20%)
Mar 27, 2023 9.826 9.835 9.367 9.367 12,679 -0.53(-5.39%)
Mar 24, 2023 9.292 10.01 9.180 9.901 23,120 +0.53(+5.70%)
Mar 23, 2023 9.695 9.695 9.161 9.367 26,386 -0.19(-1.96%)
Mar 22, 2023 9.554 9.685 8.852 9.554 32,785 +0.13(+1.39%)
Mar 21, 2023 9.929 10.98 9.339 9.423 34,477 -0.51(-5.09%)
Mar 20, 2023 10.70 10.78 9.423 9.929 18,820 -0.80(-7.42%)
Mar 17, 2023 11.51 11.51 10.59 10.73 14,392 -0.97(-8.33%)
Mar 16, 2023 11.64 11.80 11.42 11.70 3,484 +0.21(+1.79%)
Mar 15, 2023 11.73 11.96 11.49 11.49 6,051 -0.17(-1.45%)
Mar 14, 2023 12.55 12.63 11.66 11.66 14,719 -0.52(-4.23%)
Mar 13, 2023 12.52 12.61 12.15 12.18 5,432 -0.51(-3.99%)
Mar 10, 2023 12.80 12.80 12.67 12.68 817 -0.06(-0.44%)
Mar 09, 2023 12.65 13.04 12.43 12.74 24,202 -0.02(-0.15%)
Mar 08, 2023 12.70 13.06 12.46 12.76 19,568 +0.11(+0.89%)
Mar 07, 2023 12.85 13.04 12.37 12.65 18,560 -0.21(-1.60%)
Mar 06, 2023 12.74 13.28 12.74 12.85 26,007 +0.02(+0.15%)
Mar 03, 2023 12.38 12.98 12.38 12.83 7,777 +0.20(+1.56%)
Mar 02, 2023 12.34 12.79 12.24 12.64 12,662 +0.40(+3.29%)
Mar 01, 2023 11.90 12.83 11.90 12.23 19,224 +0.20(+1.63%)
Feb 28, 2023 11.70 12.21 11.45 12.04 16,414 +0.57(+4.98%)
Feb 27, 2023 11.08 11.71 11.08 11.47 9,712 +0.36(+3.25%)
Feb 24, 2023 11.06 11.28 10.84 11.10 7,691 -0.31(-2.76%)
Feb 23, 2023 11.02 11.63 10.93 11.42 11,335 +0.68(+6.38%)
Feb 22, 2023 10.85 11.14 10.30 10.73 29,977 +0.10(+0.96%)
Feb 21, 2023 10.76 10.94 10.63 10.63 8,682 -0.27(-2.46%)
Feb 17, 2023 10.56 11.01 10.56 10.90 6,567 +0.26(+2.43%)
Feb 16, 2023 10.57 10.80 10.17 10.64 13,192 +0.19(+1.77%)
Feb 15, 2023 10.79 11.10 10.46 10.46 13,129 -0.43(-3.91%)
Feb 14, 2023 11.08 11.08 10.83 10.88 7,814 -0.27(-2.41%)
Feb 13, 2023 10.61 11.32 10.60 11.15 23,518 +0.54(+5.06%)
Feb 10, 2023 10.52 10.78 10.36 10.61 23,940 -0.11(-1.04%)
Feb 09, 2023 10.90 10.97 10.35 10.72 10,492 -0.24(-2.19%)
Feb 08, 2023 11.17 11.22 10.76 10.97 25,175 -0.24(-2.15%)
Feb 07, 2023 11.11 11.21 10.72 11.21 18,889 +0.13(+1.17%)
Feb 06, 2023 11.09 11.10 11.06 11.08 9,697 +0.19(+1.79%)
Feb 03, 2023 11.57 11.79 10.65 10.88 26,595 -0.88(-7.47%)
Feb 02, 2023 11.90 12.33 11.43 11.76 16,861 -0.04(-0.31%)
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.