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, 2021 16.70 16.80 16.43 16.70 20,197 +0.06(+0.37%)
Sep 29, 2021 16.92 17.18 16.17 16.64 23,197 -0.33(-1.97%)
Sep 28, 2021 17.22 17.43 17.01 16.97 7,921 -0.15(-0.87%)
Sep 27, 2021 17.32 17.53 17.12 17.12 6,972 -0.18(-1.07%)
Sep 24, 2021 17.15 17.42 17.15 17.30 6,580 +0.04(+0.25%)
Sep 23, 2021 17.01 17.34 16.91 17.26 9,120 +0.39(+2.29%)
Sep 22, 2021 17.05 17.16 16.87 16.87 2,990 -0.12(-0.72%)
Sep 21, 2021 17.08 17.30 16.92 17.00 8,652 -0.16(-0.92%)
Sep 20, 2021 17.24 17.42 16.84 17.15 14,051 -0.34(-1.96%)
Sep 17, 2021 17.47 17.91 17.19 17.50 21,220 -0.14(-0.80%)
Sep 16, 2021 16.89 17.74 16.54 17.64 11,560 +0.61(+3.56%)
Sep 15, 2021 18.44 19.32 16.06 17.03 104,260 -0.62(-3.53%)
Sep 14, 2021 17.67 17.74 17.43 17.66 11,756 -0.20(-1.13%)
Sep 13, 2021 19.03 19.05 17.79 17.86 13,670 -0.62(-3.33%)
Sep 10, 2021 19.29 19.68 18.28 18.47 13,728 -0.66(-3.45%)
Sep 09, 2021 18.94 19.29 18.71 19.13 6,346 +0.05(+0.28%)
Sep 08, 2021 19.18 19.27 18.89 19.08 9,980 -0.25(-1.32%)
Sep 07, 2021 19.59 19.59 19.15 19.33 13,719 -0.42(-2.14%)
Sep 03, 2021 19.63 19.98 19.28 19.76 10,396 +0.12(+0.63%)
Sep 02, 2021 19.55 19.77 19.46 19.63 15,337 +0.10(+0.49%)
Sep 01, 2021 19.57 19.75 19.35 19.54 15,085 +0.04(+0.22%)
Aug 31, 2021 19.21 19.77 19.21 19.49 18,865 +0.48(+2.53%)
Aug 30, 2021 19.03 19.14 18.60 19.01 15,105 -0.03(-0.14%)
Aug 27, 2021 18.83 19.20 18.77 19.04 10,482 +0.45(+2.40%)
Aug 26, 2021 18.30 18.80 18.01 18.59 16,927 +0.13(+0.71%)
Aug 25, 2021 18.29 18.77 18.29 18.46 38,816 +0.18(+0.96%)
Aug 24, 2021 18.15 18.41 17.82 18.29 15,652 +0.20(+1.11%)
Aug 23, 2021 18.25 19.25 17.92 18.08 19,082 -0.17(-0.91%)
Aug 20, 2021 18.58 18.88 18.18 18.25 12,817 -0.05(-0.29%)
Aug 19, 2021 18.81 18.90 18.10 18.30 25,812 -0.74(-3.90%)
Aug 18, 2021 19.40 19.79 19.00 19.05 20,224 -0.23(-1.18%)
Aug 17, 2021 20.11 20.45 19.22 19.27 84,923 -0.98(-4.84%)
Aug 16, 2021 20.21 20.51 20.12 20.25 44,258 -0.02(-0.09%)
Aug 13, 2021 20.51 20.51 20.15 20.27 29,751 -0.11(-0.52%)
Aug 12, 2021 19.96 20.46 19.85 20.38 15,504 +0.49(+2.46%)
Aug 11, 2021 20.11 20.32 19.81 19.89 15,635 -0.30(-1.47%)
Aug 10, 2021 19.92 20.37 19.92 20.18 8,513 +0.04(+0.17%)
Aug 09, 2021 19.89 20.36 19.60 20.15 31,339 +0.08(+0.39%)
Aug 06, 2021 20.13 20.38 19.75 20.07 43,300 -0.04(-0.17%)
Aug 05, 2021 21.00 21.21 19.62 20.10 93,166 -1.22(-5.70%)
Aug 04, 2021 21.07 21.43 20.65 21.32 148,943 +0.63(+3.03%)
Aug 03, 2021 20.99 20.99 20.44 20.69 101,541 +0.09(+0.42%)
Aug 02, 2021 20.35 21.15 20.35 20.61 51,431 +0.49(+2.45%)
Jul 30, 2021 19.50 20.46 19.44 20.11 61,702 +0.62(+3.17%)
Jul 29, 2021 18.85 19.71 18.82 19.50 143,990 +0.72(+3.85%)
Jul 28, 2021 18.49 19.70 18.49 18.77 78,154 +1.21(+6.87%)
Jul 27, 2021 17.95 18.01 17.46 17.57 40,606 -0.52(-2.89%)
Jul 26, 2021 17.91 18.28 17.88 18.09 25,021 +0.02(+0.13%)
Jul 23, 2021 18.25 18.27 17.95 18.07 16,040 -0.09(-0.48%)
Jul 22, 2021 18.21 18.26 17.99 18.15 13,167 -0.14(-0.78%)
Jul 21, 2021 18.08 18.41 18.04 18.30 40,484 +0.29(+1.63%)
Jul 20, 2021 18.25 18.37 17.78 18.00 49,009 -0.17(-0.96%)
Jul 19, 2021 17.91 18.31 17.54 18.18 47,728 +0.15(+0.84%)
Jul 16, 2021 18.35 18.62 18.03 18.03 61,974 -0.24(-1.30%)
Jul 15, 2021 17.97 18.27 17.81 18.27 33,805 +0.27(+1.50%)
Jul 14, 2021 15.54 18.80 15.54 18.00 365,952 +2.48(+15.95%)
Jul 13, 2021 15.46 15.87 15.46 15.52 31,191 -0.24(-1.51%)
Jul 12, 2021 15.12 15.97 15.12 15.76 22,888 +0.50(+3.28%)
Jul 09, 2021 15.72 15.72 15.16 15.26 45,387 -0.39(-2.48%)
Jul 08, 2021 15.16 15.72 15.13 15.65 23,389 +0.11(+0.72%)
Jul 07, 2021 16.02 16.04 15.19 15.54 88,905 -0.48(-3.02%)
Jul 06, 2021 16.84 16.84 15.91 16.02 37,271 -0.87(-5.17%)
Jul 02, 2021 16.69 16.91 16.45 16.89 68,637 +0.20(+1.19%)
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.