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, 2018 35.49 36.06 35.31 35.66 35,405 +0.06(+0.17%)
Sep 27, 2018 35.82 35.82 35.20 35.60 32,014 -0.08(-0.23%)
Sep 26, 2018 35.88 35.97 35.51 35.68 31,104 -0.15(-0.42%)
Sep 25, 2018 35.77 35.96 35.44 35.83 26,604 +0.14(+0.41%)
Sep 24, 2018 35.62 36.01 35.01 35.69 27,248 +0.08(+0.23%)
Sep 21, 2018 36.16 36.17 35.49 35.60 78,355 -0.50(-1.37%)
Sep 20, 2018 35.93 36.31 35.55 36.10 42,194 +0.34(+0.94%)
Sep 19, 2018 35.76 35.97 35.55 35.76 43,493 -0.05(-0.13%)
Sep 18, 2018 35.51 36.39 35.38 35.81 43,562 +0.30(+0.83%)
Sep 17, 2018 36.32 36.86 35.32 35.51 189,239 -0.94(-2.57%)
Sep 14, 2018 36.68 36.99 36.26 36.45 29,165 -0.25(-0.68%)
Sep 13, 2018 37.09 37.36 36.35 36.70 21,467 -0.24(-0.65%)
Sep 12, 2018 36.51 37.08 36.02 36.94 68,270 +0.54(+1.48%)
Sep 11, 2018 37.72 37.72 36.12 36.40 85,813 -1.40(-3.70%)
Sep 10, 2018 38.96 38.96 37.79 37.80 31,919 -1.00(-2.58%)
Sep 07, 2018 38.97 39.44 38.59 38.80 24,232 -0.33(-0.85%)
Sep 06, 2018 39.28 39.28 38.55 39.13 37,987 -0.03(-0.07%)
Sep 05, 2018 39.09 39.27 38.55 39.16 32,786 +0.08(+0.21%)
Sep 04, 2018 39.21 39.60 38.82 39.08 18,651 -0.10(-0.26%)
Aug 31, 2018 39.18 39.18 39.18 0 +0.07(+0.19%)
Aug 30, 2018 39.49 39.68 38.92 39.10 21,382 -0.16(-0.40%)
Aug 29, 2018 39.41 39.59 39.00 39.26 21,165 -0.20(-0.50%)
Aug 28, 2018 39.88 40.14 39.31 39.46 32,475 -0.26(-0.65%)
Aug 27, 2018 39.94 40.45 39.72 39.72 35,351 -0.06(-0.15%)
Aug 24, 2018 39.73 39.98 39.21 39.78 39,646 +0.12(+0.31%)
Aug 23, 2018 39.76 40.32 39.40 39.66 31,356 -0.21(-0.53%)
Aug 22, 2018 39.93 40.22 39.71 39.87 99,345 -0.20(-0.49%)
Aug 21, 2018 40.01 40.74 39.96 40.06 38,502 +0.18(+0.46%)
Aug 20, 2018 40.09 40.33 39.71 39.88 86,442 +0.00(+0.00%)
Aug 17, 2018 39.95 40.09 39.81 39.88 29,514 -0.05(-0.12%)
Aug 16, 2018 40.24 40.45 39.87 39.93 25,495 +0.02(+0.05%)
Aug 15, 2018 40.95 41.09 39.60 39.91 57,956 -1.32(-3.20%)
Aug 14, 2018 41.60 41.60 40.35 41.23 13,327 +0.47(+1.15%)
Aug 13, 2018 41.00 41.28 40.63 40.76 20,943 -0.10(-0.23%)
Aug 10, 2018 40.81 41.23 40.62 40.85 24,375 -0.14(-0.35%)
Aug 09, 2018 40.85 41.42 40.25 41.00 26,920 +0.16(+0.40%)
Aug 08, 2018 40.55 41.33 40.18 40.83 30,652 +0.20(+0.49%)
Aug 07, 2018 40.60 41.19 40.37 40.64 19,868 +0.03(+0.07%)
Aug 06, 2018 40.03 40.92 39.36 40.61 25,368 +0.56(+1.39%)
Aug 03, 2018 40.17 40.43 39.57 40.05 25,550 -0.17(-0.42%)
Aug 02, 2018 40.00 40.59 39.81 40.22 31,038 +0.47(+1.18%)
Aug 01, 2018 39.80 40.06 39.08 39.75 42,245 +0.00(+0.00%)
Jul 31, 2018 39.19 40.07 38.59 39.75 63,408 +0.59(+1.50%)
Jul 30, 2018 40.45 40.51 39.11 39.17 51,881 -1.29(-3.18%)
Jul 27, 2018 40.66 40.91 39.17 40.45 62,847 -0.07(-0.17%)
Jul 26, 2018 40.69 40.71 40.35 40.52 18,739 +0.28(+0.69%)
Jul 25, 2018 40.49 40.71 39.90 40.24 30,303 -0.32(-0.79%)
Jul 24, 2018 40.02 40.77 39.70 40.56 21,303 +0.83(+2.09%)
Jul 23, 2018 39.46 39.88 39.17 39.73 31,638 +0.54(+1.37%)
Jul 20, 2018 40.15 40.36 39.06 39.19 36,175 -0.74(-1.84%)
Jul 19, 2018 40.00 40.40 39.84 39.93 18,711 -0.13(-0.32%)
Jul 18, 2018 39.89 40.21 39.53 40.06 21,920 +0.27(+0.67%)
Jul 17, 2018 39.93 40.81 39.70 39.79 17,808 -0.21(-0.53%)
Jul 16, 2018 39.38 40.31 39.29 40.00 32,548 -0.01(-0.03%)
Jul 13, 2018 40.51 40.69 39.93 40.02 27,695 -0.57(-1.39%)
Jul 12, 2018 40.63 40.90 40.18 40.58 37,322 -0.09(-0.22%)
Jul 11, 2018 40.74 41.02 40.49 40.67 23,036 -0.41(-0.99%)
Jul 10, 2018 42.15 42.17 40.66 41.08 37,379 -0.78(-1.87%)
Jul 09, 2018 41.30 41.92 41.12 41.86 36,329 +0.75(+1.82%)
Jul 06, 2018 40.98 41.40 40.64 41.11 33,651 +0.30(+0.73%)
Jul 05, 2018 40.70 41.13 39.84 40.81 34,896 +0.39(+0.98%)
Jul 03, 2018 40.42 40.42 40.42 0 -0.27(-0.65%)
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.