Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.011 9.019 8.736 8.933 37,423 -0.07(-0.78%)
Aug 28, 2020 9.278 9.513 8.988 9.003 19,109 -0.22(-2.38%)
Aug 27, 2020 9.537 9.737 8.807 9.223 58,849 -0.26(-2.73%)
Aug 26, 2020 9.521 9.615 9.301 9.482 33,733 -0.02(-0.17%)
Aug 25, 2020 9.427 9.623 9.223 9.498 24,719 +0.08(+0.83%)
Aug 24, 2020 8.909 9.466 8.909 9.419 64,810 +0.51(+5.73%)
Aug 21, 2020 9.145 9.537 8.752 8.909 68,413 -0.19(-2.07%)
Aug 20, 2020 9.301 9.301 9.097 9.097 19,314 -0.35(-3.74%)
Aug 19, 2020 9.419 9.788 9.349 9.451 30,076 +0.15(+1.60%)
Aug 18, 2020 9.576 9.600 9.262 9.301 38,426 -0.27(-2.87%)
Aug 17, 2020 10.34 10.37 9.513 9.576 50,182 -0.79(-7.65%)
Aug 14, 2020 10.57 10.63 10.29 10.37 30,957 -0.25(-2.37%)
Aug 13, 2020 10.00 10.69 10.00 10.62 45,426 +0.66(+6.62%)
Aug 12, 2020 10.04 10.30 9.953 9.961 40,828 +0.13(+1.36%)
Aug 11, 2020 9.765 10.45 9.714 9.827 73,449 +0.26(+2.71%)
Aug 10, 2020 9.482 9.867 9.419 9.568 203,965 +0.49(+5.45%)
Aug 07, 2020 8.736 9.113 8.705 9.074 95,294 +0.34(+3.86%)
Aug 06, 2020 8.901 9.003 8.674 8.736 53,507 -0.22(-2.45%)
Aug 05, 2020 8.736 8.980 8.669 8.956 102,668 +0.25(+2.89%)
Aug 04, 2020 8.728 8.870 8.642 8.705 51,422 -0.16(-1.86%)
Aug 03, 2020 9.090 9.154 8.607 8.870 68,289 -0.05(-0.53%)
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%)
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.