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 (%)
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.