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 (%)
Jun 30, 2021 17.40 17.54 17.19 17.27 96,013 -0.19(-1.09%)
Jun 29, 2021 17.75 17.75 17.39 17.46 39,250 -0.07(-0.41%)
Jun 28, 2021 17.03 17.63 16.74 17.53 66,121 +0.37(+2.17%)
Jun 25, 2021 16.50 17.41 16.15 17.16 1,438,253 +0.82(+5.00%)
Jun 24, 2021 14.52 16.46 14.19 16.34 176,612 +1.83(+12.64%)
Jun 23, 2021 14.84 14.85 14.30 14.50 64,433 -0.22(-1.51%)
Jun 22, 2021 15.14 15.14 14.49 14.73 57,277 -0.43(-2.83%)
Jun 21, 2021 15.16 15.37 14.74 15.16 68,223 +0.25(+1.70%)
Jun 18, 2021 14.62 15.23 14.62 14.90 151,762 -0.02(-0.16%)
Jun 17, 2021 15.46 15.52 14.80 14.93 50,907 -0.65(-4.18%)
Jun 16, 2021 15.51 15.68 15.46 15.58 37,201 -0.02(-0.15%)
Jun 15, 2021 15.56 15.82 15.50 15.60 80,601 +0.06(+0.41%)
Jun 14, 2021 15.93 16.05 15.46 15.54 25,185 -0.40(-2.54%)
Jun 11, 2021 16.07 16.25 15.77 15.94 30,792 -0.25(-1.52%)
Jun 10, 2021 16.42 16.42 16.02 16.19 21,093 -0.11(-0.68%)
Jun 09, 2021 16.18 16.45 16.18 16.30 82,775 -0.01(-0.05%)
Jun 08, 2021 16.23 16.43 16.08 16.31 32,692 -0.04(-0.24%)
Jun 07, 2021 16.31 16.56 16.03 16.35 54,328 +0.02(+0.15%)
Jun 04, 2021 16.16 16.49 15.85 16.32 38,247 +0.10(+0.59%)
Jun 03, 2021 16.16 16.47 16.02 16.23 32,633 -0.06(-0.34%)
Jun 02, 2021 15.95 16.37 15.81 16.28 32,948 +0.32(+1.98%)
Jun 01, 2021 15.47 16.07 15.43 15.97 24,261 +0.39(+2.48%)
May 28, 2021 15.94 15.94 15.49 15.58 20,275 -0.26(-1.65%)
May 27, 2021 15.59 15.99 15.48 15.84 24,441 +0.35(+2.24%)
May 26, 2021 15.33 15.61 15.25 15.49 26,984 +0.00(+0.00%)
May 25, 2021 15.72 15.72 15.32 15.49 38,437 -0.22(-1.41%)
May 24, 2021 15.79 15.79 15.49 15.71 24,686 -0.10(-0.65%)
May 21, 2021 16.24 16.46 15.79 15.82 25,044 -0.26(-1.62%)
May 20, 2021 16.30 16.30 15.94 16.08 34,594 -0.24(-1.50%)
May 19, 2021 16.20 16.48 16.11 16.32 26,609 -0.07(-0.43%)
May 18, 2021 16.06 16.58 15.83 16.39 38,619 +0.33(+2.07%)
May 17, 2021 16.18 16.18 15.82 16.06 22,859 -0.13(-0.78%)
May 14, 2021 15.89 16.33 15.82 16.19 40,587 +0.23(+1.43%)
May 13, 2021 16.16 16.52 15.78 15.96 87,490 -0.46(-2.79%)
May 12, 2021 16.12 16.68 16.12 16.42 42,157 +0.36(+2.21%)
May 11, 2021 15.96 16.20 15.72 16.06 46,352 +0.15(+0.94%)
May 10, 2021 15.62 16.15 15.53 15.91 45,475 +0.27(+1.72%)
May 07, 2021 15.46 15.71 15.33 15.64 41,262 +0.08(+0.51%)
May 06, 2021 15.53 15.66 15.26 15.56 33,771 +0.04(+0.25%)
May 05, 2021 15.26 15.56 15.20 15.52 41,816 +0.22(+1.44%)
May 04, 2021 14.50 15.43 14.44 15.30 52,617 +0.79(+5.44%)
May 03, 2021 14.39 14.65 14.28 14.51 56,813 +0.23(+1.60%)
Apr 30, 2021 14.07 14.48 14.04 14.28 94,727 -0.16(-1.09%)
Apr 29, 2021 13.73 14.58 13.46 14.44 80,390 +1.07(+7.97%)
Apr 28, 2021 13.52 13.53 13.15 13.38 60,530 -0.31(-2.25%)
Apr 27, 2021 13.21 13.71 12.97 13.68 71,003 +0.57(+4.33%)
Apr 26, 2021 13.19 13.21 12.86 13.12 34,786 -0.09(-0.72%)
Apr 23, 2021 13.07 13.34 12.83 13.21 34,572 +0.16(+1.21%)
Apr 22, 2021 13.46 13.46 12.86 13.05 44,088 -0.35(-2.59%)
Apr 21, 2021 13.12 13.46 13.10 13.40 30,681 +0.19(+1.43%)
Apr 20, 2021 13.06 13.26 12.79 13.21 64,576 -0.02(-0.12%)
Apr 19, 2021 13.08 13.46 13.04 13.23 38,944 +0.00(+0.00%)
Apr 16, 2021 13.14 13.28 12.89 13.23 44,830 +0.19(+1.45%)
Apr 15, 2021 12.70 13.14 12.70 13.04 45,080 +0.50(+3.97%)
Apr 14, 2021 13.54 13.54 12.48 12.54 41,693 -1.01(-7.46%)
Apr 13, 2021 13.79 13.79 13.19 13.55 47,022 -0.28(-2.00%)
Apr 12, 2021 13.87 14.36 13.53 13.83 61,169 +0.04(+0.29%)
Apr 09, 2021 13.61 14.14 13.49 13.79 104,731 +0.21(+1.51%)
Apr 08, 2021 12.74 13.76 12.63 13.58 102,377 +0.91(+7.16%)
Apr 07, 2021 12.66 12.92 12.54 12.67 64,159 +0.00(+0.00%)
Apr 06, 2021 12.33 12.91 12.33 12.67 50,500 +0.39(+3.15%)
Apr 05, 2021 12.56 12.74 12.22 12.29 250,502 -0.13(-1.08%)
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.