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 (%)
Sep 28, 2012 21.23 21.41 21.10 21.29 5,836 -0.07(-0.33%)
Sep 27, 2012 21.38 21.48 20.94 21.36 19,581 +0.10(+0.46%)
Sep 26, 2012 21.47 21.72 21.22 21.26 10,597 -0.18(-0.84%)
Sep 25, 2012 21.49 21.68 21.37 21.44 23,695 +0.02(+0.10%)
Sep 24, 2012 21.05 21.50 20.79 21.42 22,201 +0.29(+1.37%)
Sep 21, 2012 21.02 21.20 20.88 21.13 38,050 +0.32(+1.52%)
Sep 20, 2012 20.79 20.98 20.68 20.81 6,573 -0.02(-0.08%)
Sep 19, 2012 20.82 20.95 20.75 20.83 21,912 +0.07(+0.32%)
Sep 18, 2012 20.71 20.87 20.49 20.76 10,903 -0.07(-0.34%)
Sep 17, 2012 20.47 20.93 20.28 20.83 11,092 +0.23(+1.14%)
Sep 14, 2012 20.52 20.71 20.45 20.60 21,212 +0.06(+0.29%)
Sep 13, 2012 20.46 20.57 20.27 20.54 33,443 +0.13(+0.64%)
Sep 12, 2012 20.32 20.41 20.24 20.41 25,465 +0.19(+0.94%)
Sep 11, 2012 20.23 20.35 20.04 20.22 24,763 -0.03(-0.16%)
Sep 10, 2012 20.16 20.25 19.83 20.25 26,053 -0.04(-0.19%)
Sep 07, 2012 20.33 20.33 20.17 20.29 5,254 -0.01(-0.03%)
Sep 06, 2012 20.14 20.30 20.00 20.29 33,251 +0.27(+1.35%)
Sep 05, 2012 20.09 20.20 19.97 20.02 17,909 -0.15(-0.72%)
Sep 04, 2012 20.02 20.25 20.00 20.17 8,908 +0.31(+1.58%)
Aug 31, 2012 20.04 20.06 19.85 19.86 8,055 -0.05(-0.24%)
Aug 30, 2012 20.15 20.29 19.90 19.90 8,464 -0.41(-2.02%)
Aug 29, 2012 20.21 20.35 20.12 20.31 5,715 +0.12(+0.62%)
Aug 27, 2012 20.19 20.25 20.12 20.19 6,639 +0.06(+0.32%)
Aug 24, 2012 19.99 20.19 19.99 20.13 14,479 +0.06(+0.32%)
Aug 23, 2012 20.08 20.13 19.81 20.06 7,125 -0.04(-0.19%)
Aug 22, 2012 19.72 20.10 19.72 20.10 6,130 +0.35(+1.78%)
Aug 21, 2012 19.95 20.10 19.75 19.75 8,612 -0.09(-0.44%)
Aug 20, 2012 20.08 20.38 19.73 19.83 14,622 -0.28(-1.40%)
Aug 17, 2012 19.94 20.11 19.94 20.11 19,340 +0.10(+0.51%)
Aug 16, 2012 19.76 20.09 19.76 20.01 27,819 +0.19(+0.95%)
Aug 15, 2012 19.72 19.91 19.68 19.82 18,335 +0.04(+0.19%)
Aug 14, 2012 20.07 20.23 19.73 19.78 22,375 -0.30(-1.51%)
Aug 13, 2012 20.26 20.29 19.96 20.09 5,271 -0.17(-0.83%)
Aug 10, 2012 20.37 20.70 20.25 20.25 7,225 -0.16(-0.77%)
Aug 09, 2012 20.32 20.41 20.13 20.41 12,493 -0.12(-0.58%)
Aug 08, 2012 19.80 20.58 19.80 20.53 43,192 -0.12(-0.58%)
Aug 07, 2012 20.72 20.73 20.54 20.65 24,948 -0.06(-0.31%)
Aug 06, 2012 20.55 20.73 20.55 20.71 9,561 +0.03(+0.16%)
Aug 03, 2012 20.36 20.68 20.13 20.68 20,763 +0.69(+3.46%)
Aug 02, 2012 19.99 20.20 19.99 19.99 18,790 +0.00(+0.00%)
Aug 01, 2012 20.17 20.25 19.99 19.99 49,322 -0.14(-0.67%)
Jul 31, 2012 20.06 20.22 19.94 20.13 26,353 +0.13(+0.65%)
Jul 30, 2012 20.34 20.36 19.94 20.00 25,274 -0.39(-1.91%)
Jul 27, 2012 19.99 20.40 19.93 20.38 23,264 +0.53(+2.67%)
Jul 26, 2012 19.97 19.99 19.73 19.86 9,213 +0.10(+0.49%)
Jul 25, 2012 19.54 19.88 19.45 19.76 44,538 +0.35(+1.78%)
Jul 24, 2012 19.72 19.89 19.30 19.41 32,059 +0.12(+0.62%)
Jul 23, 2012 19.54 19.62 19.04 19.29 15,286 -0.51(-2.56%)
Jul 20, 2012 19.72 20.06 19.67 19.80 15,347 -0.13(-0.65%)
Jul 19, 2012 20.26 20.26 19.72 19.93 8,995 -0.28(-1.36%)
Jul 18, 2012 20.15 20.30 20.10 20.21 18,301 +0.05(+0.27%)
Jul 17, 2012 20.25 20.26 19.98 20.15 5,328 -0.01(-0.03%)
Jul 16, 2012 20.05 20.26 19.93 20.16 13,791 +0.02(+0.11%)
Jul 13, 2012 19.98 20.18 19.86 20.14 14,788 +0.28(+1.41%)
Jul 12, 2012 19.94 20.08 19.86 19.86 12,991 -0.10(-0.49%)
Jul 11, 2012 19.88 20.14 19.82 19.95 11,157 +0.15(+0.74%)
Jul 10, 2012 20.27 20.29 19.80 19.81 15,778 -0.25(-1.27%)
Jul 09, 2012 20.13 20.33 19.94 20.06 3,518 -0.01(-0.05%)
Jul 06, 2012 20.41 20.41 20.01 20.07 12,700 -0.51(-2.49%)
Jul 05, 2012 20.63 20.63 20.26 20.58 33,071 -0.04(-0.21%)
Jul 03, 2012 20.51 20.63 20.44 20.63 10,742 +0.18(+0.90%)
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.