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 (%)
Sep 30, 2014 33.72 33.77 32.93 33.09 26,773 -0.47(-1.39%)
Sep 29, 2014 33.31 33.88 33.31 33.56 33,555 +0.10(+0.30%)
Sep 26, 2014 33.26 33.83 32.83 33.46 31,289 +0.33(+0.99%)
Sep 25, 2014 33.95 34.16 33.13 33.13 61,250 -1.00(-2.92%)
Sep 24, 2014 33.27 34.35 33.21 34.13 60,574 +0.65(+1.94%)
Sep 23, 2014 33.16 34.22 33.16 33.48 77,800 +0.30(+0.90%)
Sep 22, 2014 33.59 33.59 32.95 33.18 21,257 -0.46(-1.37%)
Sep 19, 2014 34.55 34.73 33.62 33.65 64,927 -0.85(-2.45%)
Sep 18, 2014 34.10 34.91 34.10 34.49 25,389 +0.04(+0.12%)
Sep 17, 2014 34.44 34.92 34.29 34.45 12,470 +0.20(+0.58%)
Sep 16, 2014 34.04 34.73 34.04 34.25 17,683 -0.01(-0.02%)
Sep 15, 2014 34.24 34.80 34.09 34.26 56,054 +0.10(+0.29%)
Sep 12, 2014 34.54 34.66 34.09 34.16 12,792 -0.23(-0.68%)
Sep 11, 2014 34.35 34.73 34.05 34.39 34,775 +0.33(+0.96%)
Sep 10, 2014 34.09 34.63 33.96 34.07 12,139 -0.19(-0.54%)
Sep 09, 2014 34.29 34.69 33.97 34.25 24,828 -0.33(-0.95%)
Sep 08, 2014 34.19 34.76 34.16 34.58 30,848 +0.23(+0.67%)
Sep 05, 2014 34.29 34.75 33.60 34.35 60,214 -0.03(-0.08%)
Sep 04, 2014 34.30 34.70 34.30 34.38 25,508 +0.01(+0.03%)
Sep 03, 2014 34.76 34.76 34.12 34.37 30,812 -0.31(-0.90%)
Sep 02, 2014 34.72 34.76 34.22 34.68 52,655 +0.15(+0.44%)
Aug 29, 2014 34.37 34.53 34.53 34.53 35,384 +0.36(+1.05%)
Aug 28, 2014 34.01 34.67 33.79 34.17 29,669 -0.27(-0.77%)
Aug 27, 2014 34.64 34.66 34.27 34.44 17,065 -0.23(-0.67%)
Aug 26, 2014 34.65 34.71 34.49 34.67 21,387 +0.10(+0.30%)
Aug 25, 2014 34.70 34.80 34.18 34.56 27,424 +0.45(+1.31%)
Aug 22, 2014 34.40 34.40 33.54 34.12 39,753 -0.23(-0.66%)
Aug 21, 2014 34.42 34.23 34.07 34.34 31,123 +0.11(+0.32%)
Aug 20, 2014 34.91 34.91 34.04 34.23 38,034 -0.79(-2.25%)
Aug 19, 2014 34.93 35.25 34.92 35.02 20,429 +0.01(+0.03%)
Aug 18, 2014 34.67 35.18 34.34 35.01 62,182 +0.60(+1.75%)
Aug 15, 2014 34.52 34.56 33.79 34.41 40,590 +0.35(+1.04%)
Aug 14, 2014 33.92 34.36 33.54 34.05 31,552 +0.18(+0.53%)
Aug 13, 2014 33.77 34.29 33.57 33.87 23,276 +0.27(+0.81%)
Aug 12, 2014 33.52 33.87 33.17 33.60 40,949 -0.10(-0.31%)
Aug 11, 2014 33.11 33.75 32.91 33.71 29,721 +0.73(+2.21%)
Aug 08, 2014 32.76 33.10 32.35 32.98 32,286 +0.12(+0.37%)
Aug 07, 2014 32.93 33.40 32.72 32.85 27,544 +0.09(+0.28%)
Aug 06, 2014 32.45 33.16 32.11 32.76 31,735 +0.17(+0.52%)
Aug 05, 2014 31.67 32.60 31.42 32.59 34,739 +0.83(+2.63%)
Aug 04, 2014 31.40 31.97 31.27 31.76 29,124 +0.48(+1.54%)
Aug 01, 2014 31.31 31.79 31.08 31.28 37,273 +0.10(+0.33%)
Jul 31, 2014 30.33 31.86 30.33 31.17 50,759 +0.82(+2.71%)
Jul 30, 2014 30.31 30.65 29.72 30.35 40,221 +0.39(+1.30%)
Jul 29, 2014 30.60 30.92 29.81 29.96 54,618 -0.38(-1.26%)
Jul 28, 2014 30.71 31.04 30.11 30.35 21,018 -0.21(-0.68%)
Jul 25, 2014 31.09 31.69 30.37 30.55 27,976 -0.70(-2.22%)
Jul 24, 2014 31.19 31.81 31.01 31.25 28,330 +0.16(+0.52%)
Jul 23, 2014 31.79 32.41 30.77 31.09 137,196 -0.74(-2.31%)
Jul 22, 2014 32.62 32.94 31.56 31.82 49,512 -0.57(-1.77%)
Jul 21, 2014 33.08 33.23 32.30 32.40 31,925 -0.82(-2.48%)
Jul 18, 2014 31.86 33.51 31.86 33.22 27,562 +1.18(+3.67%)
Jul 17, 2014 32.64 33.07 31.66 32.04 43,305 -0.92(-2.79%)
Jul 16, 2014 33.12 33.25 32.45 32.96 37,022 +0.12(+0.37%)
Jul 15, 2014 33.15 33.25 32.73 32.84 30,398 -0.44(-1.32%)
Jul 14, 2014 33.91 34.12 33.28 33.28 23,333 -0.28(-0.85%)
Jul 11, 2014 33.26 33.87 33.08 33.57 28,625 +0.10(+0.31%)
Jul 10, 2014 33.88 33.88 32.93 33.46 27,900 -1.09(-3.15%)
Jul 09, 2014 35.01 35.01 34.31 34.55 7,094 -0.21(-0.60%)
Jul 08, 2014 35.83 35.83 34.71 34.76 18,198 -0.98(-2.76%)
Jul 07, 2014 36.01 36.21 35.66 35.75 18,425 -0.41(-1.12%)
Jul 03, 2014 35.86 36.15 36.15 36.15 12,773 +0.48(+1.35%)
Jul 02, 2014 35.79 36.09 35.55 35.67 21,325 -0.06(-0.18%)
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.