Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.03 -0.03 (-0.25%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 33.72 33.76 32.92 33.09 26,777 -0.47(-1.39%)
Sep 29, 2014 33.30 33.87 33.30 33.55 33,561 +0.10(+0.30%)
Sep 26, 2014 33.25 33.82 32.83 33.45 31,294 +0.33(+0.99%)
Sep 25, 2014 33.95 34.15 33.13 33.13 61,260 -1.00(-2.92%)
Sep 24, 2014 33.27 34.35 33.21 34.12 60,583 +0.65(+1.94%)
Sep 23, 2014 33.16 34.21 33.16 33.48 77,812 +0.30(+0.90%)
Sep 22, 2014 33.58 33.58 32.95 33.18 21,260 -0.46(-1.37%)
Sep 19, 2014 34.54 34.73 33.62 33.64 64,937 -0.85(-2.45%)
Sep 18, 2014 34.10 34.90 34.10 34.49 25,393 +0.04(+0.12%)
Sep 17, 2014 34.44 34.91 34.29 34.45 12,472 +0.20(+0.58%)
Sep 16, 2014 34.04 34.72 34.04 34.25 17,686 -0.01(-0.02%)
Sep 15, 2014 34.24 34.80 34.08 34.25 56,063 +0.10(+0.29%)
Sep 12, 2014 34.54 34.65 34.09 34.15 12,794 -0.23(-0.68%)
Sep 11, 2014 34.34 34.73 34.04 34.39 34,781 +0.33(+0.96%)
Sep 10, 2014 34.09 34.62 33.96 34.06 12,141 -0.19(-0.54%)
Sep 09, 2014 34.28 34.69 33.97 34.25 24,831 -0.33(-0.96%)
Sep 08, 2014 34.19 34.76 34.15 34.58 30,853 +0.23(+0.67%)
Sep 05, 2014 34.29 34.75 33.60 34.34 60,223 -0.03(-0.08%)
Sep 04, 2014 34.30 34.69 34.30 34.37 25,512 +0.01(+0.03%)
Sep 03, 2014 34.76 34.76 34.11 34.36 30,817 -0.31(-0.90%)
Sep 02, 2014 34.71 34.76 34.21 34.67 52,664 +0.15(+0.44%)
Aug 29, 2014 34.37 34.52 34.52 34.52 35,390 +0.36(+1.05%)
Aug 28, 2014 34.01 34.66 33.78 34.16 29,674 -0.27(-0.77%)
Aug 27, 2014 34.64 34.66 34.26 34.43 17,068 -0.23(-0.67%)
Aug 26, 2014 34.65 34.70 34.48 34.66 21,391 +0.10(+0.30%)
Aug 25, 2014 34.70 34.79 34.18 34.56 27,428 +0.45(+1.31%)
Aug 22, 2014 34.39 34.39 33.54 34.11 39,759 -0.23(-0.66%)
Aug 21, 2014 34.42 34.23 34.06 34.34 31,127 +0.11(+0.32%)
Aug 20, 2014 34.91 34.91 34.03 34.23 38,040 -0.79(-2.25%)
Aug 19, 2014 34.93 35.25 34.92 35.02 20,433 +0.01(+0.03%)
Aug 18, 2014 34.66 35.17 34.33 35.00 62,191 +0.60(+1.75%)
Aug 15, 2014 34.52 34.55 33.79 34.40 40,596 +0.35(+1.04%)
Aug 14, 2014 33.92 34.35 33.53 34.05 31,557 +0.18(+0.53%)
Aug 13, 2014 33.76 34.28 33.57 33.87 23,279 +0.27(+0.81%)
Aug 12, 2014 33.51 33.86 33.16 33.60 40,956 -0.10(-0.31%)
Aug 11, 2014 33.10 33.75 32.90 33.70 29,726 +0.73(+2.21%)
Aug 08, 2014 32.75 33.10 32.35 32.97 32,291 +0.12(+0.37%)
Aug 07, 2014 32.92 33.39 32.71 32.85 27,549 +0.09(+0.28%)
Aug 06, 2014 32.44 33.15 32.10 32.76 31,740 +0.17(+0.52%)
Aug 05, 2014 31.67 32.59 31.41 32.59 34,744 +0.83(+2.63%)
Aug 04, 2014 31.40 31.96 31.26 31.75 29,128 +0.48(+1.54%)
Aug 01, 2014 31.30 31.79 31.08 31.27 37,278 +0.10(+0.33%)
Jul 31, 2014 30.32 31.85 30.32 31.17 50,766 +0.82(+2.71%)
Jul 30, 2014 30.31 30.65 29.72 30.35 40,227 +0.39(+1.30%)
Jul 29, 2014 30.60 30.92 29.81 29.96 54,627 -0.38(-1.26%)
Jul 28, 2014 30.70 31.03 30.11 30.34 21,021 -0.21(-0.68%)
Jul 25, 2014 31.08 31.69 30.36 30.55 27,980 -0.70(-2.22%)
Jul 24, 2014 31.18 31.81 31.01 31.25 28,334 +0.16(+0.52%)
Jul 23, 2014 31.79 32.41 30.77 31.08 137,217 -0.74(-2.31%)
Jul 22, 2014 32.62 32.93 31.55 31.82 49,520 -0.57(-1.77%)
Jul 21, 2014 33.08 33.22 32.29 32.39 31,930 -0.82(-2.48%)
Jul 18, 2014 31.86 33.50 31.86 33.21 27,566 +1.18(+3.67%)
Jul 17, 2014 32.64 33.06 31.65 32.04 43,312 -0.92(-2.79%)
Jul 16, 2014 33.11 33.25 32.45 32.96 37,028 +0.12(+0.37%)
Jul 15, 2014 33.15 33.25 32.72 32.84 30,402 -0.44(-1.32%)
Jul 14, 2014 33.90 34.12 33.28 33.28 23,336 -0.28(-0.85%)
Jul 11, 2014 33.26 33.87 33.08 33.56 28,629 +0.10(+0.31%)
Jul 10, 2014 33.87 33.87 32.92 33.46 27,904 -1.09(-3.15%)
Jul 09, 2014 35.00 35.00 34.31 34.55 7,095 -0.21(-0.60%)
Jul 08, 2014 35.82 35.82 34.70 34.76 18,200 -0.98(-2.76%)
Jul 07, 2014 36.00 36.21 35.65 35.74 18,428 -0.41(-1.12%)
Jul 03, 2014 35.86 36.15 36.15 36.15 12,775 +0.48(+1.35%)
Jul 02, 2014 35.78 36.09 35.55 35.66 21,329 -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.