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 (%)
Jul 31, 2009 19.33 19.38 18.95 18.95 36,485 -0.43(-2.20%)
Jul 30, 2009 19.78 19.78 19.25 19.38 27,622 -0.08(-0.40%)
Jul 29, 2009 19.64 19.66 19.28 19.45 8,385 -0.25(-1.28%)
Jul 28, 2009 19.80 19.87 19.32 19.71 12,588 -0.47(-2.31%)
Jul 27, 2009 19.97 20.17 19.72 20.17 17,553 +0.16(+0.80%)
Jul 24, 2009 19.96 20.03 19.28 20.01 4,746 -0.07(-0.34%)
Jul 23, 2009 19.40 20.23 19.29 20.08 27,601 +0.68(+3.50%)
Jul 22, 2009 19.26 19.57 19.24 19.40 20,691 +0.02(+0.10%)
Jul 21, 2009 19.24 19.78 19.19 19.38 64,324 +0.30(+1.55%)
Jul 20, 2009 19.40 19.51 18.82 19.08 13,906 -0.26(-1.33%)
Jul 17, 2009 19.60 19.65 19.03 19.34 23,985 -0.32(-1.63%)
Jul 16, 2009 19.43 19.67 19.17 19.66 36,718 +0.17(+0.87%)
Jul 15, 2009 18.39 19.62 18.39 19.49 25,471 +1.26(+6.92%)
Jul 14, 2009 18.35 18.35 17.74 18.23 19,587 -0.07(-0.40%)
Jul 13, 2009 17.58 18.43 17.56 18.30 22,957 +0.76(+4.34%)
Jul 10, 2009 17.52 17.85 17.17 17.54 56,258 -0.06(-0.33%)
Jul 09, 2009 18.41 18.52 17.57 17.60 33,170 -0.63(-3.46%)
Jul 08, 2009 18.20 18.47 17.87 18.23 46,704 +0.06(+0.32%)
Jul 07, 2009 18.82 19.05 18.17 18.17 40,268 -0.58(-3.11%)
Jul 06, 2009 19.23 19.23 18.66 18.75 35,288 -0.47(-2.42%)
Jul 02, 2009 19.91 19.95 19.17 19.22 29,923 -1.11(-5.47%)
Jul 01, 2009 20.36 20.52 20.04 20.33 32,931 +0.04(+0.19%)
Jun 30, 2009 19.91 20.34 19.77 20.29 27,696 +0.36(+1.80%)
Jun 29, 2009 20.36 20.36 19.93 19.93 33,059 -0.45(-2.19%)
Jun 26, 2009 20.25 20.38 19.77 20.38 154,336 +0.07(+0.36%)
Jun 25, 2009 19.92 20.31 19.90 20.31 24,377 +0.57(+2.90%)
Jun 24, 2009 19.47 20.11 19.39 19.73 30,754 +0.59(+3.07%)
Jun 23, 2009 19.41 19.46 19.07 19.15 22,941 -0.05(-0.25%)
Jun 22, 2009 19.90 19.99 19.17 19.20 25,090 -0.76(-3.82%)
Jun 19, 2009 20.07 20.07 19.46 19.96 51,890 +0.11(+0.54%)
Jun 18, 2009 19.12 20.20 18.79 19.85 52,413 +0.60(+3.13%)
Jun 17, 2009 19.11 19.53 18.86 19.25 33,661 +0.13(+0.69%)
Jun 16, 2009 19.86 19.95 18.93 19.12 35,342 -0.50(-2.55%)
Jun 15, 2009 20.28 20.56 19.30 19.62 19,181 -1.03(-5.01%)
Jun 12, 2009 20.71 20.91 20.44 20.65 12,920 +0.03(+0.16%)
Jun 11, 2009 20.39 21.15 19.99 20.62 22,296 +0.19(+0.93%)
Jun 10, 2009 21.02 21.02 19.49 20.43 50,635 -0.34(-1.66%)
Jun 09, 2009 20.99 20.99 20.51 20.77 27,327 -0.09(-0.44%)
Jun 08, 2009 21.09 21.13 20.09 20.87 34,889 -0.44(-2.05%)
Jun 05, 2009 21.39 21.57 21.22 21.30 27,471 -0.09(-0.41%)
Jun 04, 2009 21.12 21.41 20.77 21.39 42,512 +0.30(+1.43%)
Jun 03, 2009 20.87 21.09 20.54 21.09 33,813 +0.07(+0.35%)
Jun 02, 2009 20.23 21.28 20.15 21.02 83,994 +0.74(+3.64%)
Jun 01, 2009 20.02 20.30 19.71 20.28 41,584 +0.54(+2.76%)
May 29, 2009 19.90 19.90 18.88 19.73 77,188 +0.16(+0.79%)
May 28, 2009 19.18 19.90 19.03 19.58 41,883 +0.16(+0.85%)
May 27, 2009 19.92 20.10 19.41 19.41 78,730 -0.51(-2.56%)
May 26, 2009 18.76 19.95 18.76 19.92 37,765 +0.89(+4.69%)
May 22, 2009 19.29 19.94 18.99 19.03 28,401 -0.27(-1.41%)
May 21, 2009 18.72 19.37 18.72 19.30 32,799 +0.41(+2.18%)
May 20, 2009 19.24 19.73 18.76 18.89 45,594 -0.25(-1.29%)
May 19, 2009 19.17 19.41 18.57 19.14 42,052 -0.13(-0.66%)
May 18, 2009 18.72 19.30 18.44 19.26 48,765 +0.76(+4.09%)
May 15, 2009 18.82 18.86 18.09 18.51 31,557 -0.31(-1.65%)
May 14, 2009 18.49 19.04 18.25 18.82 31,986 +0.42(+2.27%)
May 13, 2009 18.44 18.67 18.25 18.40 31,100 -0.36(-1.94%)
May 12, 2009 19.45 19.54 18.71 18.76 45,237 -0.68(-3.52%)
May 11, 2009 19.54 19.56 18.92 19.45 56,011 -0.33(-1.67%)
May 08, 2009 19.30 19.78 18.88 19.78 50,757 +0.71(+3.74%)
May 07, 2009 19.41 19.41 18.40 19.07 50,604 -0.21(-1.11%)
May 06, 2009 19.18 19.29 18.64 19.28 31,720 +0.25(+1.30%)
May 05, 2009 19.46 19.46 18.83 19.03 35,781 -0.58(-2.97%)
May 04, 2009 19.03 19.61 18.28 19.61 32,336 +1.45(+7.96%)
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.