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

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
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 (%)
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.