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, 2020 9.184 9.184 8.587 8.917 68,795 -0.16(-1.81%)
Jul 30, 2020 9.655 9.655 9.082 9.082 114,416 -0.54(-5.63%)
Jul 29, 2020 9.772 9.823 9.545 9.623 48,426 -0.21(-2.15%)
Jul 28, 2020 9.969 10.09 9.835 9.835 65,688 -0.30(-2.94%)
Jul 27, 2020 10.33 10.46 9.984 10.13 65,266 -0.09(-0.85%)
Jul 24, 2020 10.38 10.59 10.22 10.22 22,167 -0.18(-1.74%)
Jul 23, 2020 10.59 11.09 10.40 10.40 28,559 -0.08(-0.75%)
Jul 22, 2020 11.00 11.06 10.48 10.48 66,391 -0.60(-5.39%)
Jul 21, 2020 11.00 11.22 10.86 11.08 23,164 +0.32(+2.99%)
Jul 20, 2020 11.29 11.29 10.71 10.75 30,391 -0.42(-3.79%)
Jul 17, 2020 10.76 11.52 10.68 11.18 41,786 +0.42(+3.94%)
Jul 16, 2020 10.84 11.11 10.54 10.75 47,151 -0.16(-1.51%)
Jul 15, 2020 11.11 11.19 10.89 10.92 43,121 +0.23(+2.13%)
Jul 14, 2020 10.97 11.30 10.59 10.69 28,071 -0.24(-2.16%)
Jul 13, 2020 11.15 11.44 10.87 10.93 32,546 +0.02(+0.14%)
Jul 10, 2020 10.31 10.95 10.31 10.91 41,786 +0.49(+4.67%)
Jul 09, 2020 10.97 11.08 10.33 10.42 45,371 -0.61(-5.55%)
Jul 08, 2020 11.20 11.55 10.87 11.04 29,192 -0.29(-2.56%)
Jul 07, 2020 11.63 11.63 11.30 11.33 45,125 -0.27(-2.30%)
Jul 06, 2020 11.77 11.78 11.26 11.59 26,743 +0.13(+1.16%)
Jul 02, 2020 12.24 12.61 11.44 11.46 30,703 -0.49(-4.14%)
Jul 01, 2020 12.37 12.37 11.75 11.95 35,674 -0.41(-3.30%)
Jun 30, 2020 12.17 12.46 11.89 12.36 37,597 +0.21(+1.74%)
Jun 29, 2020 11.36 12.39 11.28 12.15 64,493 +0.98(+8.78%)
Jun 26, 2020 11.71 11.71 11.00 11.17 149,693 -0.58(-4.94%)
Jun 25, 2020 11.77 11.91 11.52 11.75 50,611 -0.08(-0.66%)
Jun 24, 2020 12.56 12.56 11.77 11.83 70,849 -0.82(-6.46%)
Jun 23, 2020 13.36 13.36 12.58 12.65 72,268 -0.46(-3.53%)
Jun 22, 2020 12.94 13.53 12.56 13.11 80,688 +0.02(+0.12%)
Jun 19, 2020 12.87 13.17 12.61 13.09 112,238 +0.21(+1.65%)
Jun 18, 2020 13.24 13.52 12.86 12.88 106,022 -0.32(-2.44%)
Jun 17, 2020 14.48 14.49 13.03 13.20 161,825 -1.20(-8.34%)
Jun 16, 2020 14.50 15.32 13.79 14.40 32,830 +0.64(+4.62%)
Jun 15, 2020 13.00 14.06 13.00 13.77 52,516 +0.31(+2.27%)
Jun 12, 2020 13.54 14.05 13.00 13.46 44,462 +0.60(+4.70%)
Jun 11, 2020 14.02 14.03 12.83 12.86 53,713 -1.84(-12.50%)
Jun 10, 2020 14.84 15.06 14.48 14.69 41,291 -0.27(-1.78%)
Jun 09, 2020 15.40 15.50 14.84 14.96 39,330 -0.92(-5.78%)
Jun 08, 2020 16.26 16.37 15.76 15.88 42,890 -0.25(-1.56%)
Jun 05, 2020 16.31 16.48 15.69 16.13 59,113 +0.74(+4.79%)
Jun 04, 2020 15.21 15.46 15.08 15.39 33,866 +0.02(+0.15%)
Jun 03, 2020 14.80 15.65 14.62 15.37 40,107 +0.93(+6.47%)
Jun 02, 2020 14.78 14.96 14.20 14.44 42,906 -0.20(-1.34%)
Jun 01, 2020 14.14 14.92 13.90 14.63 66,968 +0.71(+5.13%)
May 29, 2020 14.65 14.84 13.60 13.92 143,833 -1.01(-6.78%)
May 28, 2020 15.70 15.70 14.89 14.93 29,920 -0.61(-3.94%)
May 27, 2020 15.30 15.62 14.89 15.54 45,123 +0.76(+5.15%)
May 26, 2020 15.21 15.50 14.69 14.78 40,836 +0.02(+0.11%)
May 22, 2020 14.62 14.82 14.36 14.76 52,106 +0.15(+1.02%)
May 21, 2020 14.69 14.75 14.29 14.62 37,387 +0.07(+0.49%)
May 20, 2020 14.46 14.80 14.40 14.54 55,536 +0.71(+5.11%)
May 19, 2020 14.63 14.63 13.84 13.84 40,261 -0.86(-5.82%)
May 18, 2020 14.40 14.74 14.21 14.69 69,831 +0.70(+4.99%)
May 15, 2020 13.50 14.00 13.19 14.00 76,439 +0.54(+4.03%)
May 14, 2020 12.45 13.52 11.89 13.45 77,577 +0.56(+4.32%)
May 13, 2020 14.01 14.01 12.39 12.90 99,516 -1.21(-8.57%)
May 12, 2020 15.23 15.30 14.10 14.11 50,177 -1.10(-7.23%)
May 11, 2020 15.87 15.94 15.20 15.20 74,118 -0.97(-5.97%)
May 08, 2020 16.31 16.75 16.06 16.17 72,489 +0.18(+1.13%)
May 07, 2020 16.19 16.33 15.59 15.99 53,764 +0.09(+0.59%)
May 06, 2020 15.79 16.41 15.37 15.89 61,847 +0.13(+0.80%)
May 05, 2020 17.17 17.17 15.62 15.77 45,027 -1.01(-6.03%)
May 04, 2020 16.66 17.45 16.50 16.78 41,540 -0.20(-1.20%)
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.