Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.06 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.185 9.185 8.589 8.918 68,784 -0.16(-1.82%)
Jul 30, 2020 9.656 9.656 9.083 9.083 114,399 -0.54(-5.63%)
Jul 29, 2020 9.774 9.825 9.546 9.625 48,419 -0.21(-2.15%)
Jul 28, 2020 9.970 10.09 9.837 9.837 65,677 -0.30(-2.94%)
Jul 27, 2020 10.33 10.46 9.986 10.14 65,256 -0.09(-0.85%)
Jul 24, 2020 10.39 10.59 10.22 10.22 22,163 -0.18(-1.74%)
Jul 23, 2020 10.59 11.09 10.40 10.40 28,554 -0.08(-0.75%)
Jul 22, 2020 11.01 11.06 10.48 10.48 66,381 -0.60(-5.39%)
Jul 21, 2020 11.01 11.22 10.87 11.08 23,161 +0.32(+2.99%)
Jul 20, 2020 11.29 11.29 10.71 10.76 30,386 -0.42(-3.79%)
Jul 17, 2020 10.76 11.52 10.68 11.18 41,780 +0.42(+3.94%)
Jul 16, 2020 10.84 11.11 10.54 10.76 47,144 -0.16(-1.51%)
Jul 15, 2020 11.11 11.19 10.90 10.92 43,115 +0.23(+2.13%)
Jul 14, 2020 10.97 11.30 10.59 10.69 28,066 -0.24(-2.16%)
Jul 13, 2020 11.16 11.44 10.87 10.93 32,541 +0.02(+0.14%)
Jul 10, 2020 10.31 10.95 10.31 10.91 41,780 +0.49(+4.67%)
Jul 09, 2020 10.98 11.09 10.33 10.43 45,364 -0.61(-5.55%)
Jul 08, 2020 11.20 11.55 10.87 11.04 29,187 -0.29(-2.56%)
Jul 07, 2020 11.63 11.63 11.30 11.33 45,118 -0.27(-2.30%)
Jul 06, 2020 11.77 11.78 11.26 11.60 26,739 +0.13(+1.16%)
Jul 02, 2020 12.25 12.61 11.45 11.46 30,698 -0.49(-4.14%)
Jul 01, 2020 12.37 12.37 11.75 11.96 35,668 -0.41(-3.30%)
Jun 30, 2020 12.18 12.47 11.89 12.36 37,592 +0.21(+1.74%)
Jun 29, 2020 11.36 12.40 11.28 12.15 64,483 +0.98(+8.78%)
Jun 26, 2020 11.71 11.71 11.00 11.17 149,670 -0.58(-4.94%)
Jun 25, 2020 11.78 11.91 11.52 11.75 50,603 -0.08(-0.66%)
Jun 24, 2020 12.56 12.56 11.78 11.83 70,838 -0.82(-6.46%)
Jun 23, 2020 13.36 13.36 12.58 12.65 72,257 -0.46(-3.53%)
Jun 22, 2020 12.95 13.53 12.56 13.11 80,675 +0.02(+0.12%)
Jun 19, 2020 12.87 13.17 12.61 13.09 112,220 +0.21(+1.65%)
Jun 18, 2020 13.24 13.53 12.86 12.88 106,006 -0.32(-2.44%)
Jun 17, 2020 14.48 14.49 13.03 13.20 161,800 -1.20(-8.34%)
Jun 16, 2020 14.50 15.32 13.79 14.41 32,825 +0.64(+4.62%)
Jun 15, 2020 13.00 14.06 13.00 13.77 52,508 +0.31(+2.27%)
Jun 12, 2020 13.54 14.05 13.00 13.46 44,455 +0.60(+4.70%)
Jun 11, 2020 14.02 14.03 12.83 12.86 53,705 -1.84(-12.50%)
Jun 10, 2020 14.85 15.07 14.48 14.70 41,284 -0.27(-1.78%)
Jun 09, 2020 15.40 15.50 14.84 14.96 39,324 -0.92(-5.78%)
Jun 08, 2020 16.27 16.37 15.76 15.88 42,883 -0.25(-1.56%)
Jun 05, 2020 16.31 16.48 15.69 16.13 59,103 +0.74(+4.79%)
Jun 04, 2020 15.21 15.47 15.08 15.39 33,861 +0.02(+0.15%)
Jun 03, 2020 14.81 15.65 14.63 15.37 40,101 +0.93(+6.47%)
Jun 02, 2020 14.78 14.96 14.20 14.44 42,899 -0.20(-1.34%)
Jun 01, 2020 14.14 14.92 13.90 14.63 66,958 +0.71(+5.13%)
May 29, 2020 14.65 14.85 13.61 13.92 143,810 -1.01(-6.78%)
May 28, 2020 15.70 15.70 14.89 14.93 29,916 -0.61(-3.94%)
May 27, 2020 15.30 15.62 14.89 15.54 45,116 +0.76(+5.15%)
May 26, 2020 15.21 15.50 14.69 14.78 40,830 +0.02(+0.11%)
May 22, 2020 14.62 14.82 14.37 14.77 52,098 +0.15(+1.02%)
May 21, 2020 14.69 14.75 14.30 14.62 37,381 +0.07(+0.49%)
May 20, 2020 14.46 14.81 14.40 14.55 55,528 +0.71(+5.10%)
May 19, 2020 14.63 14.63 13.84 13.84 40,255 -0.86(-5.82%)
May 18, 2020 14.40 14.74 14.21 14.70 69,820 +0.70(+4.99%)
May 15, 2020 13.50 14.01 13.19 14.00 76,427 +0.54(+4.03%)
May 14, 2020 12.45 13.52 11.89 13.46 77,564 +0.56(+4.32%)
May 13, 2020 14.01 14.01 12.39 12.90 99,500 -1.21(-8.57%)
May 12, 2020 15.23 15.30 14.10 14.11 50,169 -1.10(-7.23%)
May 11, 2020 15.87 15.94 15.21 15.21 74,106 -0.97(-5.97%)
May 08, 2020 16.31 16.75 16.06 16.17 72,478 +0.18(+1.13%)
May 07, 2020 16.19 16.34 15.59 15.99 53,756 +0.09(+0.59%)
May 06, 2020 15.80 16.41 15.37 15.90 61,837 +0.13(+0.80%)
May 05, 2020 17.17 17.17 15.63 15.77 45,020 -1.01(-6.03%)
May 04, 2020 16.67 17.45 16.50 16.78 41,534 -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.