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 (%)
Jul 31, 2018 39.19 40.07 38.59 39.75 63,408 +0.59(+1.50%)
Jul 30, 2018 40.45 40.51 39.11 39.17 51,881 -1.29(-3.18%)
Jul 27, 2018 40.66 40.91 39.17 40.45 62,847 -0.07(-0.17%)
Jul 26, 2018 40.69 40.71 40.35 40.52 18,739 +0.28(+0.69%)
Jul 25, 2018 40.49 40.71 39.90 40.24 30,303 -0.32(-0.79%)
Jul 24, 2018 40.02 40.77 39.70 40.56 21,303 +0.83(+2.09%)
Jul 23, 2018 39.46 39.88 39.17 39.73 31,638 +0.54(+1.37%)
Jul 20, 2018 40.15 40.36 39.06 39.19 36,175 -0.74(-1.84%)
Jul 19, 2018 40.00 40.40 39.84 39.93 18,711 -0.13(-0.32%)
Jul 18, 2018 39.89 40.21 39.53 40.06 21,920 +0.27(+0.67%)
Jul 17, 2018 39.93 40.81 39.70 39.79 17,808 -0.21(-0.53%)
Jul 16, 2018 39.38 40.31 39.29 40.00 32,548 -0.01(-0.03%)
Jul 13, 2018 40.51 40.69 39.93 40.02 27,695 -0.57(-1.39%)
Jul 12, 2018 40.63 40.90 40.18 40.58 37,322 -0.09(-0.22%)
Jul 11, 2018 40.74 41.02 40.49 40.67 23,036 -0.41(-0.99%)
Jul 10, 2018 42.15 42.17 40.66 41.08 37,379 -0.78(-1.87%)
Jul 09, 2018 41.30 41.92 41.12 41.86 36,329 +0.75(+1.82%)
Jul 06, 2018 40.98 41.40 40.64 41.11 33,651 +0.30(+0.73%)
Jul 05, 2018 40.70 41.13 39.84 40.81 34,896 +0.39(+0.98%)
Jul 03, 2018 40.42 40.42 40.42 0 -0.27(-0.65%)
Jul 02, 2018 40.34 41.37 39.87 40.68 24,931 +0.14(+0.34%)
Jun 29, 2018 40.21 40.98 40.21 40.55 40,311 +0.42(+1.05%)
Jun 28, 2018 40.08 40.46 39.51 40.13 24,005 +0.01(+0.02%)
Jun 27, 2018 40.90 41.51 39.91 40.12 37,966 -0.69(-1.69%)
Jun 26, 2018 40.18 41.76 39.38 40.81 49,973 +0.72(+1.80%)
Jun 25, 2018 38.40 40.11 38.40 40.08 111,981 +1.89(+4.96%)
Jun 22, 2018 39.88 40.79 38.19 38.19 349,419 -1.38(-3.48%)
Jun 21, 2018 40.51 40.64 39.20 39.57 53,205 -1.05(-2.58%)
Jun 20, 2018 40.28 40.85 39.88 40.62 51,084 +0.30(+0.74%)
Jun 19, 2018 40.33 40.74 39.87 40.32 34,118 -0.57(-1.40%)
Jun 18, 2018 40.67 41.01 40.25 40.89 65,977 +0.19(+0.47%)
Jun 15, 2018 40.70 39.98 40.70 74,198 +0.50(+1.24%)
Jun 14, 2018 39.74 40.34 39.64 40.20 37,173 +0.76(+1.93%)
Jun 13, 2018 39.92 40.01 39.40 39.44 35,489 -0.53(-1.33%)
Jun 12, 2018 40.71 40.92 39.20 39.97 52,387 -0.78(-1.92%)
Jun 11, 2018 40.74 41.21 40.47 40.75 38,514 +0.14(+0.34%)
Jun 08, 2018 40.41 40.97 40.00 40.62 28,207 +0.16(+0.40%)
Jun 07, 2018 40.31 40.82 40.00 40.45 39,772 +0.29(+0.71%)
Jun 06, 2018 40.17 45,205 -0.23(-0.57%)
Jun 05, 2018 40.40 41.08 39.83 40.40 56,206 -0.06(-0.15%)
Jun 04, 2018 40.06 40.66 39.35 40.46 43,857 +0.46(+1.14%)
Jun 01, 2018 39.30 40.11 38.80 40.00 61,736 +0.93(+2.38%)
May 31, 2018 40.18 40.38 38.38 39.07 47,102 -1.21(-2.99%)
May 30, 2018 39.57 40.39 39.02 40.27 33,280 +0.90(+2.27%)
May 29, 2018 39.60 39.91 38.89 39.38 32,455 -0.44(-1.10%)
May 25, 2018 39.82 39.82 39.82 0 +0.00(+0.00%)
May 24, 2018 39.75 39.96 39.40 39.82 48,527 +0.09(+0.24%)
May 23, 2018 39.47 40.09 39.47 39.72 24,715 +0.13(+0.34%)
May 22, 2018 39.33 40.38 39.33 39.59 37,898 -0.07(-0.17%)
May 21, 2018 39.56 40.15 39.45 39.65 51,392 +0.12(+0.31%)
May 18, 2018 39.31 39.92 38.98 39.53 40,966 +0.38(+0.96%)
May 17, 2018 39.41 39.57 39.14 39.16 35,058 +0.10(+0.26%)
May 16, 2018 39.05 39.51 38.91 39.06 60,625 +0.01(+0.02%)
May 15, 2018 38.96 39.57 38.74 39.05 39,848 -0.03(-0.09%)
May 14, 2018 39.79 40.05 39.02 39.08 27,108 -0.79(-1.98%)
May 11, 2018 39.28 39.94 39.28 39.87 13,321 +0.62(+1.58%)
May 10, 2018 39.14 39.51 38.98 39.25 22,611 +0.13(+0.34%)
May 09, 2018 39.00 39.67 38.80 39.12 30,946 +0.13(+0.33%)
May 08, 2018 38.79 39.62 38.78 38.99 14,874 +0.34(+0.87%)
May 07, 2018 38.56 39.17 38.21 38.65 80,764 +0.15(+0.40%)
May 04, 2018 38.21 39.20 38.21 38.50 17,128 +0.12(+0.32%)
May 03, 2018 38.35 38.77 37.84 38.38 15,246 -0.03(-0.09%)
May 02, 2018 38.64 39.11 38.41 38.41 17,742 -0.26(-0.66%)
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.