Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwood Holdings Group Inc (NY: WHG )

13.57 +0.66 (+5.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.969 9.054 8.573 8.643 45,279 -0.05(-0.54%)
Sep 29, 2020 9.000 9.054 8.604 8.689 28,122 -0.33(-3.70%)
Sep 28, 2020 8.992 9.186 8.945 9.023 33,786 +0.09(+0.95%)
Sep 25, 2020 8.814 9.108 8.798 8.938 56,454 +0.05(+0.52%)
Sep 24, 2020 8.876 8.992 8.534 8.891 66,588 +0.29(+3.34%)
Sep 23, 2020 8.922 9.031 8.604 8.604 43,448 -0.26(-2.89%)
Sep 22, 2020 8.852 8.969 8.604 8.860 48,981 +0.03(+0.35%)
Sep 21, 2020 8.728 8.953 8.604 8.829 64,034 -0.05(-0.52%)
Sep 18, 2020 8.899 9.372 8.798 8.876 102,597 +0.07(+0.79%)
Sep 17, 2020 8.744 8.945 8.728 8.806 14,892 -0.05(-0.61%)
Sep 16, 2020 8.674 9.023 8.674 8.860 41,233 +0.22(+2.61%)
Sep 15, 2020 8.705 8.829 8.604 8.635 26,768 -0.07(-0.80%)
Sep 14, 2020 8.775 8.961 8.674 8.705 33,663 -0.01(-0.09%)
Sep 11, 2020 8.728 8.860 8.626 8.713 39,312 -0.02(-0.18%)
Sep 10, 2020 9.023 9.085 8.627 8.728 33,937 -0.19(-2.09%)
Sep 09, 2020 8.689 8.961 8.612 8.914 46,433 +0.26(+3.05%)
Sep 08, 2020 8.643 8.945 8.604 8.651 33,624 -0.06(-0.71%)
Sep 04, 2020 8.953 9.023 8.604 8.713 27,325 -0.04(-0.44%)
Sep 03, 2020 9.256 9.395 8.744 8.752 18,051 -0.47(-5.05%)
Sep 02, 2020 9.054 9.295 8.992 9.217 35,782 +0.16(+1.80%)
Sep 01, 2020 8.744 9.271 8.674 9.054 33,171 +0.22(+2.55%)
Aug 31, 2020 8.907 8.914 8.635 8.829 37,861 -0.07(-0.78%)
Aug 28, 2020 9.170 9.403 8.883 8.899 19,333 -0.22(-2.38%)
Aug 27, 2020 9.427 9.624 8.705 9.116 59,539 -0.26(-2.73%)
Aug 26, 2020 9.411 9.504 9.194 9.372 34,129 -0.02(-0.17%)
Aug 25, 2020 9.318 9.512 9.116 9.388 25,008 +0.08(+0.83%)
Aug 24, 2020 8.806 9.357 8.806 9.310 65,569 +0.50(+5.73%)
Aug 21, 2020 9.039 9.427 8.651 8.806 69,214 -0.19(-2.07%)
Aug 20, 2020 9.194 9.194 8.992 8.992 19,541 -0.35(-3.74%)
Aug 19, 2020 9.310 9.675 9.240 9.341 30,428 +0.15(+1.60%)
Aug 18, 2020 9.465 9.489 9.155 9.194 38,876 -0.27(-2.87%)
Aug 17, 2020 10.22 10.25 9.403 9.465 50,770 -0.78(-7.65%)
Aug 14, 2020 10.44 10.50 10.17 10.25 31,320 -0.25(-2.37%)
Aug 13, 2020 9.884 10.57 9.884 10.50 45,958 +0.65(+6.62%)
Aug 12, 2020 9.923 10.18 9.838 9.845 41,307 +0.13(+1.36%)
Aug 11, 2020 9.652 10.33 9.601 9.714 74,310 +0.26(+2.71%)
Aug 10, 2020 9.372 9.752 9.310 9.458 206,355 +0.49(+5.45%)
Aug 07, 2020 8.635 9.008 8.604 8.969 96,411 +0.33(+3.86%)
Aug 06, 2020 8.798 8.899 8.573 8.635 54,134 -0.22(-2.45%)
Aug 05, 2020 8.635 8.876 8.568 8.852 103,871 +0.25(+2.89%)
Aug 04, 2020 8.627 8.767 8.542 8.604 52,024 -0.16(-1.86%)
Aug 03, 2020 8.984 9.048 8.507 8.767 69,089 -0.05(-0.53%)
Jul 31, 2020 9.077 9.077 8.488 8.814 69,601 -0.16(-1.82%)
Jul 30, 2020 9.543 9.543 8.977 8.977 115,757 -0.54(-5.63%)
Jul 29, 2020 9.659 9.710 9.434 9.512 48,994 -0.21(-2.15%)
Jul 28, 2020 9.853 9.970 9.721 9.721 66,457 -0.29(-2.94%)
Jul 27, 2020 10.21 10.34 9.869 10.02 66,031 -0.09(-0.84%)
Jul 24, 2020 10.26 10.46 10.10 10.10 22,427 -0.18(-1.74%)
Jul 23, 2020 10.47 10.96 10.28 10.28 28,893 -0.08(-0.75%)
Jul 22, 2020 10.88 10.93 10.36 10.36 67,169 -0.59(-5.39%)
Jul 21, 2020 10.88 11.09 10.74 10.95 23,436 +0.32(+2.99%)
Jul 20, 2020 11.16 11.16 10.59 10.63 30,747 -0.42(-3.79%)
Jul 17, 2020 10.64 11.38 10.56 11.05 42,276 +0.42(+3.94%)
Jul 16, 2020 10.71 10.98 10.42 10.63 47,704 -0.16(-1.51%)
Jul 15, 2020 10.98 11.06 10.77 10.79 43,627 +0.22(+2.13%)
Jul 14, 2020 10.84 11.17 10.47 10.57 28,400 -0.23(-2.16%)
Jul 13, 2020 11.02 11.30 10.75 10.80 32,927 +0.02(+0.14%)
Jul 10, 2020 10.19 10.82 10.19 10.78 42,276 +0.48(+4.67%)
Jul 09, 2020 10.85 10.95 10.21 10.30 45,903 -0.61(-5.55%)
Jul 08, 2020 11.07 11.41 10.75 10.91 29,534 -0.29(-2.56%)
Jul 07, 2020 11.50 11.50 11.16 11.20 45,654 -0.26(-2.30%)
Jul 06, 2020 11.63 11.65 11.13 11.46 27,056 +0.13(+1.16%)
Jul 02, 2020 12.10 12.46 11.31 11.33 31,062 -0.49(-4.14%)
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.