Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.22 21.40 21.10 21.28 5,837 -0.07(-0.33%)
Sep 27, 2012 21.38 21.48 20.94 21.35 19,584 +0.10(+0.46%)
Sep 26, 2012 21.47 21.71 21.21 21.26 10,599 -0.18(-0.84%)
Sep 25, 2012 21.49 21.68 21.37 21.44 23,699 +0.02(+0.10%)
Sep 24, 2012 21.05 21.50 20.79 21.41 22,205 +0.29(+1.37%)
Sep 21, 2012 21.02 21.20 20.88 21.13 38,056 +0.32(+1.52%)
Sep 20, 2012 20.79 20.97 20.67 20.81 6,574 -0.02(-0.08%)
Sep 19, 2012 20.82 20.95 20.74 20.82 21,915 +0.07(+0.32%)
Sep 18, 2012 20.71 20.86 20.49 20.76 10,905 -0.07(-0.34%)
Sep 17, 2012 20.47 20.93 20.27 20.83 11,094 +0.23(+1.14%)
Sep 14, 2012 20.52 20.70 20.44 20.60 21,215 +0.06(+0.29%)
Sep 13, 2012 20.46 20.57 20.27 20.54 33,448 +0.13(+0.64%)
Sep 12, 2012 20.32 20.41 20.24 20.40 25,469 +0.19(+0.94%)
Sep 11, 2012 20.22 20.35 20.04 20.21 24,767 -0.03(-0.16%)
Sep 10, 2012 20.15 20.25 19.82 20.25 26,057 -0.04(-0.19%)
Sep 07, 2012 20.33 20.33 20.17 20.28 5,255 -0.01(-0.03%)
Sep 06, 2012 20.14 20.30 20.00 20.29 33,256 +0.27(+1.35%)
Sep 05, 2012 20.08 20.20 19.97 20.02 17,912 -0.15(-0.72%)
Sep 04, 2012 20.01 20.25 20.00 20.17 8,909 +0.31(+1.58%)
Aug 31, 2012 20.04 20.06 19.85 19.85 8,056 -0.05(-0.24%)
Aug 30, 2012 20.15 20.29 19.90 19.90 8,465 -0.41(-2.02%)
Aug 29, 2012 20.20 20.35 20.12 20.31 5,716 +0.12(+0.62%)
Aug 27, 2012 20.19 20.25 20.12 20.19 6,640 +0.06(+0.32%)
Aug 24, 2012 19.99 20.19 19.99 20.12 14,481 +0.06(+0.32%)
Aug 23, 2012 20.08 20.12 19.81 20.06 7,127 -0.04(-0.19%)
Aug 22, 2012 19.72 20.10 19.72 20.10 6,131 +0.35(+1.78%)
Aug 21, 2012 19.95 20.10 19.74 19.74 8,613 -0.09(-0.44%)
Aug 20, 2012 20.07 20.38 19.73 19.83 14,624 -0.28(-1.40%)
Aug 17, 2012 19.93 20.11 19.93 20.11 19,343 +0.10(+0.51%)
Aug 16, 2012 19.75 20.08 19.75 20.01 27,823 +0.19(+0.95%)
Aug 15, 2012 19.72 19.91 19.68 19.82 18,337 +0.04(+0.19%)
Aug 14, 2012 20.06 20.23 19.73 19.78 22,379 -0.30(-1.51%)
Aug 13, 2012 20.26 20.29 19.95 20.08 5,272 -0.17(-0.83%)
Aug 10, 2012 20.37 20.69 20.25 20.25 7,227 -0.16(-0.77%)
Aug 09, 2012 20.32 20.41 20.13 20.41 12,495 -0.12(-0.58%)
Aug 08, 2012 19.80 20.58 19.80 20.53 43,199 -0.12(-0.58%)
Aug 07, 2012 20.72 20.73 20.53 20.65 24,952 -0.06(-0.31%)
Aug 06, 2012 20.54 20.72 20.54 20.71 9,563 +0.03(+0.16%)
Aug 03, 2012 20.35 20.68 20.13 20.68 20,766 +0.69(+3.46%)
Aug 02, 2012 19.99 20.20 19.99 19.99 18,793 +0.00(+0.00%)
Aug 01, 2012 20.17 20.25 19.99 19.99 49,330 -0.13(-0.67%)
Jul 31, 2012 20.06 20.22 19.94 20.12 26,357 +0.13(+0.65%)
Jul 30, 2012 20.33 20.36 19.94 19.99 25,278 -0.39(-1.91%)
Jul 27, 2012 19.99 20.39 19.92 20.38 23,267 +0.53(+2.67%)
Jul 26, 2012 19.97 19.99 19.72 19.85 9,215 +0.10(+0.49%)
Jul 25, 2012 19.53 19.88 19.45 19.75 44,545 +0.35(+1.78%)
Jul 24, 2012 19.72 19.89 19.30 19.41 32,064 +0.12(+0.62%)
Jul 23, 2012 19.53 19.62 19.04 19.29 15,289 -0.51(-2.56%)
Jul 20, 2012 19.72 20.06 19.66 19.80 15,350 -0.13(-0.65%)
Jul 19, 2012 20.26 20.26 19.72 19.93 8,996 -0.28(-1.36%)
Jul 18, 2012 20.14 20.30 20.10 20.20 18,304 +0.05(+0.27%)
Jul 17, 2012 20.25 20.26 19.98 20.15 5,329 -0.01(-0.03%)
Jul 16, 2012 20.05 20.26 19.93 20.15 13,793 +0.02(+0.11%)
Jul 13, 2012 19.98 20.18 19.86 20.13 14,791 +0.28(+1.41%)
Jul 12, 2012 19.94 20.08 19.85 19.85 12,993 -0.10(-0.49%)
Jul 11, 2012 19.88 20.13 19.81 19.95 11,158 +0.15(+0.74%)
Jul 10, 2012 20.26 20.29 19.80 19.80 15,781 -0.25(-1.27%)
Jul 09, 2012 20.12 20.33 19.93 20.06 3,519 -0.01(-0.05%)
Jul 06, 2012 20.41 20.41 20.01 20.07 12,702 -0.51(-2.49%)
Jul 05, 2012 20.63 20.63 20.26 20.58 33,077 -0.04(-0.21%)
Jul 03, 2012 20.51 20.62 20.44 20.62 10,744 +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.