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: 4:10 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 29, 2023 9.615 9.748 9.491 9.653 14,754 +0.08(+0.79%)
Sep 28, 2023 9.453 9.772 9.453 9.577 7,959 +0.11(+1.21%)
Sep 27, 2023 9.605 9.948 9.463 9.463 13,295 -0.29(-2.93%)
Sep 26, 2023 9.529 9.896 9.524 9.748 14,118 +0.29(+3.02%)
Sep 25, 2023 9.482 9.498 9.463 9.463 1,131 -0.12(-1.29%)
Sep 22, 2023 9.596 9.596 9.463 9.586 4,241 +0.04(+0.40%)
Sep 21, 2023 9.463 9.548 9.463 9.548 4,582 +0.06(+0.60%)
Sep 20, 2023 9.501 9.672 9.372 9.491 45,164 -0.08(-0.80%)
Sep 19, 2023 9.596 9.596 9.567 9.567 1,331 +0.05(+0.50%)
Sep 18, 2023 9.682 9.682 9.273 9.520 9,052 +0.03(+0.30%)
Sep 15, 2023 9.586 9.615 9.377 9.491 19,198 +0.01(+0.10%)
Sep 14, 2023 9.168 9.482 9.168 9.482 15,306 +0.36(+3.96%)
Sep 13, 2023 9.177 9.286 9.120 9.120 9,991 -0.01(-0.10%)
Sep 12, 2023 9.320 9.320 9.063 9.130 17,375 -0.19(-2.04%)
Sep 11, 2023 9.463 9.790 9.268 9.320 13,701 -0.17(-1.83%)
Sep 08, 2023 9.520 9.520 9.320 9.494 6,664 +0.00(+0.03%)
Sep 07, 2023 9.463 9.867 9.415 9.491 23,431 +0.15(+1.63%)
Sep 06, 2023 9.444 9.653 9.225 9.339 37,248 -0.17(-1.80%)
Sep 05, 2023 9.510 9.510 9.034 9.510 13,565 +0.10(+1.01%)
Sep 01, 2023 9.539 9.838 9.463 9.415 14,707 -0.29(-2.94%)
Aug 31, 2023 9.777 9.905 9.434 9.701 16,891 +0.05(+0.49%)
Aug 30, 2023 9.081 9.920 8.828 9.653 112,270 +0.52(+5.75%)
Aug 29, 2023 9.184 9.382 9.016 9.128 71,995 -0.38(-4.04%)
Aug 28, 2023 9.522 9.606 9.419 9.512 5,564 +0.09(+1.00%)
Aug 25, 2023 9.466 9.578 9.287 9.419 5,262 -0.19(-1.95%)
Aug 24, 2023 9.606 9.719 9.278 9.606 7,684 -0.05(-0.49%)
Aug 23, 2023 9.643 9.831 9.643 9.653 7,475 -0.27(-2.74%)
Aug 22, 2023 10.07 10.25 9.606 9.925 2,882 -0.08(-0.84%)
Aug 21, 2023 10.05 10.05 10.01 10.01 1,113 +0.03(+0.28%)
Aug 18, 2023 10.05 10.05 9.908 9.981 2,397 +0.00(+0.00%)
Aug 17, 2023 9.578 10.10 9.559 9.981 4,549 +0.07(+0.66%)
Aug 16, 2023 10.07 10.31 9.569 9.915 11,918 -0.16(-1.58%)
Aug 15, 2023 10.11 10.23 9.972 10.07 3,168 -0.21(-2.01%)
Aug 14, 2023 10.19 10.28 9.990 10.28 14,570 +0.02(+0.18%)
Aug 11, 2023 10.20 10.36 10.20 10.26 3,474 -0.07(-0.72%)
Aug 10, 2023 10.41 10.41 10.19 10.34 2,440 +0.07(+0.64%)
Aug 09, 2023 10.87 10.87 10.24 10.27 5,089 -0.27(-2.58%)
Aug 08, 2023 10.68 10.75 10.52 10.54 3,485 -0.23(-2.17%)
Aug 07, 2023 10.96 10.97 10.78 10.78 4,303 -0.18(-1.63%)
Aug 04, 2023 11.06 11.06 10.87 10.96 4,613 -0.02(-0.17%)
Aug 03, 2023 11.11 11.16 10.94 10.97 4,741 -0.08(-0.76%)
Aug 02, 2023 11.18 11.18 10.95 11.06 6,453 -0.19(-1.67%)
Aug 01, 2023 11.00 11.25 11.01 11.25 2,900 +0.28(+2.56%)
Jul 31, 2023 10.84 11.25 10.84 10.97 20,121 -0.05(-0.42%)
Jul 28, 2023 10.87 11.10 10.70 11.01 7,305 -0.16(-1.43%)
Jul 27, 2023 11.20 11.20 10.79 11.17 5,316 -0.12(-1.08%)
Jul 26, 2023 11.53 11.53 11.10 11.29 3,978 +0.23(+2.12%)
Jul 25, 2023 11.26 11.45 11.02 11.06 5,997 -0.22(-1.99%)
Jul 24, 2023 11.39 11.49 11.23 11.28 4,051 -0.09(-0.82%)
Jul 21, 2023 11.22 11.62 11.17 11.38 6,464 +0.19(+1.67%)
Jul 20, 2023 11.12 11.19 10.71 11.19 6,501 +0.02(+0.17%)
Jul 19, 2023 10.82 11.17 10.71 11.17 5,502 +0.03(+0.25%)
Jul 18, 2023 10.50 11.23 10.48 11.14 22,765 +0.67(+6.35%)
Jul 17, 2023 10.61 10.74 10.40 10.48 9,085 -0.16(-1.50%)
Jul 14, 2023 10.78 11.00 10.38 10.64 9,499 -0.18(-1.65%)
Jul 13, 2023 11.04 11.20 10.75 10.82 6,885 -0.15(-1.37%)
Jul 12, 2023 11.31 11.39 10.79 10.97 13,084 -0.09(-0.85%)
Jul 11, 2023 11.37 11.37 10.97 11.06 6,080 -0.28(-2.48%)
Jul 10, 2023 11.11 11.56 11.11 11.34 4,244 -0.11(-0.98%)
Jul 07, 2023 11.43 11.45 11.08 11.45 2,278 +0.27(+2.41%)
Jul 06, 2023 11.48 11.48 10.98 11.18 2,273 -0.16(-1.39%)
Jul 05, 2023 11.56 11.62 11.34 11.34 17,701 -0.27(-2.34%)
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.