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

Westwood Holdings Group Inc (NY: WHG )

12.14 -0.29 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 9.450 9.524 9.028 9.410 31,456 -0.04(-0.42%)
Jan 28, 2021 9.617 9.760 9.362 9.450 29,513 -0.15(-1.57%)
Jan 27, 2021 9.680 9.799 9.299 9.601 55,871 -0.30(-3.05%)
Jan 26, 2021 9.927 10.88 9.775 9.903 31,668 -0.05(-0.48%)
Jan 25, 2021 9.847 10.44 9.648 9.950 37,751 +0.10(+1.05%)
Jan 22, 2021 10.17 10.28 9.656 9.847 133,248 -0.39(-3.80%)
Jan 21, 2021 10.28 10.36 10.15 10.24 31,413 +0.06(+0.63%)
Jan 20, 2021 10.21 10.47 9.815 10.17 31,816 -0.02(-0.23%)
Jan 19, 2021 10.98 11.44 10.07 10.20 45,273 -0.66(-6.08%)
Jan 15, 2021 11.24 11.44 10.78 10.86 28,436 -0.60(-5.20%)
Jan 14, 2021 11.38 11.58 11.38 11.45 16,389 +0.20(+1.77%)
Jan 13, 2021 11.52 11.56 11.25 11.25 27,502 -0.21(-1.87%)
Jan 12, 2021 11.48 11.71 11.30 11.47 26,430 +0.11(+0.98%)
Jan 11, 2021 11.72 11.72 11.33 11.36 19,531 -0.43(-3.64%)
Jan 08, 2021 12.13 12.13 11.46 11.79 25,542 -0.14(-1.13%)
Jan 07, 2021 12.37 12.47 11.71 11.92 23,141 -0.30(-2.47%)
Jan 06, 2021 11.82 12.39 11.76 12.22 44,521 +0.78(+6.81%)
Jan 05, 2021 11.90 11.90 11.35 11.44 26,403 +0.10(+0.91%)
Jan 04, 2021 11.56 11.56 10.99 11.34 36,155 -0.18(-1.59%)
Dec 31, 2020 11.52 11.52 11.52 44,828 -0.56(-4.67%)
Dec 30, 2020 11.16 12.16 11.16 12.09 44,828 +0.91(+8.18%)
Dec 29, 2020 10.97 11.24 10.80 11.17 43,701 +0.26(+2.40%)
Dec 28, 2020 10.73 11.05 10.57 10.91 44,047 +0.29(+2.77%)
Dec 24, 2020 10.90 10.94 10.57 10.62 6,542 -0.32(-2.91%)
Dec 23, 2020 10.37 11.01 10.36 10.94 32,776 +0.70(+6.83%)
Dec 22, 2020 10.01 10.56 9.958 10.24 36,311 +0.15(+1.50%)
Dec 21, 2020 9.553 10.09 9.466 10.09 39,183 +0.43(+4.44%)
Dec 18, 2020 10.27 10.50 9.481 9.656 104,937 -0.49(-4.85%)
Dec 17, 2020 10.16 10.32 10.01 10.15 23,015 +0.12(+1.19%)
Dec 16, 2020 10.40 10.42 10.03 10.03 16,488 -0.21(-2.09%)
Dec 15, 2020 10.25 10.51 10.01 10.24 28,043 -0.03(-0.31%)
Dec 14, 2020 10.47 10.47 10.04 10.28 20,895 +0.02(+0.23%)
Dec 11, 2020 10.36 10.59 10.16 10.25 35,356 -0.16(-1.53%)
Dec 10, 2020 10.33 10.64 10.33 10.41 19,808 +0.08(+0.77%)
Dec 09, 2020 10.69 10.69 10.29 10.33 49,551 -0.37(-3.49%)
Dec 08, 2020 10.17 10.80 10.17 10.71 42,640 +0.37(+3.62%)
Dec 07, 2020 10.69 10.73 10.24 10.33 40,910 -0.42(-3.92%)
Dec 04, 2020 10.56 10.93 10.56 10.75 31,582 +0.19(+1.81%)
Dec 03, 2020 10.53 10.77 10.48 10.56 35,468 +0.55(+5.48%)
Dec 02, 2020 9.839 10.24 9.577 10.01 25,586 -0.05(-0.47%)
Dec 01, 2020 9.934 10.13 9.744 10.06 45,157 +0.59(+6.21%)
Nov 30, 2020 10.46 10.46 9.466 9.473 56,433 -1.10(-10.44%)
Nov 27, 2020 10.76 10.86 10.44 10.58 10,317 -0.18(-1.70%)
Nov 25, 2020 10.85 10.85 10.16 10.76 33,091 -0.18(-1.67%)
Nov 24, 2020 10.67 11.24 10.67 10.94 50,616 +0.55(+5.28%)
Nov 23, 2020 10.18 10.49 9.940 10.40 36,397 +0.33(+3.24%)
Nov 20, 2020 9.696 10.19 9.644 10.07 33,595 +0.21(+2.18%)
Nov 19, 2020 9.919 10.05 9.672 9.855 25,777 -0.02(-0.16%)
Nov 18, 2020 10.09 10.72 9.871 9.871 44,833 -0.18(-1.82%)
Nov 17, 2020 9.466 10.12 9.338 10.05 43,807 +0.56(+5.86%)
Nov 16, 2020 9.259 9.601 9.140 9.497 47,222 +0.50(+5.57%)
Nov 13, 2020 8.655 9.251 8.615 8.997 42,780 +0.41(+4.81%)
Nov 12, 2020 9.283 9.338 8.544 8.583 40,101 -0.74(-7.93%)
Nov 11, 2020 9.132 9.354 9.020 9.322 61,286 +0.11(+1.21%)
Nov 10, 2020 8.822 9.243 8.822 9.211 38,294 +0.41(+4.60%)
Nov 09, 2020 8.822 9.060 8.520 8.806 62,862 +0.68(+8.41%)
Nov 06, 2020 8.321 8.377 8.107 8.122 29,317 -0.23(-2.76%)
Nov 05, 2020 8.186 8.409 8.043 8.353 156,431 +0.14(+1.64%)
Nov 04, 2020 8.019 8.258 8.019 8.218 18,682 +0.05(+0.58%)
Nov 03, 2020 8.154 8.329 7.979 8.170 54,906 +0.07(+0.88%)
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.