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

Westwood Holdings Group Inc (NY: WHG )

12.31 +0.25 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2022 10.32 11.27 10.32 10.99 29,256 +0.77(+7.51%)
Nov 29, 2022 9.797 10.27 9.797 10.22 12,637 +0.47(+4.78%)
Nov 28, 2022 9.633 9.886 9.633 9.752 5,016 -0.04(-0.37%)
Nov 25, 2022 9.706 9.916 9.624 9.788 2,855 +0.16(+1.61%)
Nov 23, 2022 9.203 9.935 9.203 9.633 9,122 +0.42(+4.56%)
Nov 22, 2022 9.523 9.642 8.957 9.213 53,595 -0.18(-1.95%)
Nov 21, 2022 9.752 9.752 9.395 9.395 7,997 -0.36(-3.66%)
Nov 18, 2022 9.542 9.752 9.414 9.752 5,788 +0.29(+3.09%)
Nov 17, 2022 9.660 9.660 9.441 9.459 3,848 -0.46(-4.61%)
Nov 16, 2022 9.697 9.916 9.596 9.916 2,253 -0.05(-0.55%)
Nov 15, 2022 9.724 10.24 9.670 9.971 12,543 +0.10(+1.02%)
Nov 14, 2022 9.743 10.06 9.743 9.871 2,706 -0.14(-1.37%)
Nov 11, 2022 9.980 10.15 9.841 10.01 4,653 +0.05(+0.55%)
Nov 10, 2022 9.478 10.02 9.322 9.953 18,113 +0.46(+4.81%)
Nov 09, 2022 9.185 9.496 9.167 9.496 4,060 +0.29(+3.18%)
Nov 08, 2022 9.249 9.359 9.185 9.203 9,776 -0.03(-0.30%)
Nov 07, 2022 9.341 9.346 9.194 9.231 3,841 -0.02(-0.25%)
Nov 04, 2022 9.304 9.304 9.167 9.254 3,499 +0.08(+0.85%)
Nov 03, 2022 9.121 9.478 9.121 9.176 37,449 -0.11(-1.23%)
Nov 02, 2022 9.267 9.423 9.167 9.290 15,241 +0.04(+0.44%)
Nov 01, 2022 9.286 9.465 8.966 9.249 17,984 +0.00(+0.00%)
Oct 31, 2022 9.237 9.611 9.237 9.249 5,794 -0.09(-0.98%)
Oct 28, 2022 9.359 9.478 9.213 9.341 8,129 +0.03(+0.29%)
Oct 27, 2022 9.551 9.551 9.167 9.313 9,013 -0.24(-2.49%)
Oct 26, 2022 9.203 9.770 9.203 9.551 10,405 +0.20(+2.15%)
Oct 25, 2022 9.368 9.478 9.112 9.350 3,502 +0.11(+1.19%)
Oct 24, 2022 9.286 9.534 9.224 9.240 5,541 +0.07(+0.80%)
Oct 21, 2022 9.331 9.615 9.166 9.167 6,562 -0.13(-1.38%)
Oct 20, 2022 9.213 9.450 9.213 9.295 2,353 +0.10(+1.09%)
Oct 19, 2022 9.231 9.404 9.130 9.194 3,282 +0.01(+0.10%)
Oct 18, 2022 9.167 9.450 9.130 9.185 12,436 +0.09(+1.01%)
Oct 17, 2022 9.048 9.156 8.933 9.094 2,809 +0.05(+0.61%)
Oct 14, 2022 9.094 9.094 8.865 9.039 4,306 -0.08(-0.90%)
Oct 13, 2022 8.938 9.139 8.774 9.121 21,072 -0.06(-0.70%)
Oct 12, 2022 8.947 9.194 8.911 9.185 12,912 +0.27(+3.08%)
Oct 11, 2022 9.103 9.139 8.911 8.911 11,391 -0.25(-2.74%)
Oct 10, 2022 9.094 9.354 9.094 9.162 2,577 +0.02(+0.25%)
Oct 07, 2022 9.532 9.532 8.986 9.139 13,743 -0.39(-4.12%)
Oct 06, 2022 9.404 9.670 9.404 9.532 15,035 +0.20(+2.15%)
Oct 05, 2022 9.761 9.761 9.331 9.331 2,466 -0.45(-4.58%)
Oct 04, 2022 9.596 9.861 9.564 9.779 18,363 +0.35(+3.68%)
Oct 03, 2022 8.884 9.615 8.884 9.432 12,657 +0.63(+7.17%)
Sep 30, 2022 8.911 9.057 8.728 8.801 12,539 -0.16(-1.73%)
Sep 29, 2022 9.048 9.086 8.792 8.957 7,659 -0.37(-3.92%)
Sep 28, 2022 9.295 9.587 9.295 9.322 3,409 +0.01(+0.10%)
Sep 27, 2022 9.304 9.504 9.185 9.313 19,819 +0.14(+1.49%)
Sep 26, 2022 9.313 9.569 9.149 9.176 25,501 -0.13(-1.38%)
Sep 23, 2022 9.468 9.496 9.139 9.304 20,600 -0.20(-2.12%)
Sep 22, 2022 9.733 9.733 9.441 9.505 19,720 -0.36(-3.61%)
Sep 21, 2022 10.05 10.05 9.752 9.861 6,576 -0.19(-1.91%)
Sep 20, 2022 10.19 10.22 9.989 10.05 13,418 -0.26(-2.48%)
Sep 19, 2022 10.05 10.31 10.01 10.31 12,454 +0.11(+1.08%)
Sep 16, 2022 10.15 10.25 9.935 10.20 42,304 +0.02(+0.18%)
Sep 15, 2022 10.18 10.25 10.05 10.18 27,007 +0.00(+0.00%)
Sep 14, 2022 10.23 10.33 10.18 10.18 12,358 -0.20(-1.94%)
Sep 13, 2022 10.48 10.48 10.25 10.38 35,120 -0.05(-0.53%)
Sep 12, 2022 10.51 10.51 10.20 10.44 117,341 -0.03(-0.31%)
Sep 09, 2022 10.79 10.79 10.38 10.47 59,853 -0.23(-2.13%)
Sep 08, 2022 10.85 11.02 10.63 10.70 6,341 -0.12(-1.14%)
Sep 07, 2022 10.94 10.96 10.82 10.82 9,340 -0.10(-0.92%)
Sep 06, 2022 11.46 11.29 10.83 10.92 12,048 -0.58(-5.08%)
Sep 02, 2022 11.58 11.95 11.46 11.51 9,613 -0.07(-0.63%)
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.