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 (%)
Dec 31, 2020 11.38 11.38 11.38 45,389 -0.56(-4.67%)
Dec 30, 2020 11.02 12.01 11.02 11.94 45,389 +0.90(+8.18%)
Dec 29, 2020 10.83 11.10 10.66 11.04 44,248 +0.26(+2.40%)
Dec 28, 2020 10.60 10.91 10.44 10.78 44,598 +0.29(+2.77%)
Dec 24, 2020 10.76 10.81 10.44 10.49 6,624 -0.31(-2.91%)
Dec 23, 2020 10.24 10.87 10.24 10.80 33,186 +0.69(+6.83%)
Dec 22, 2020 9.882 10.43 9.835 10.11 36,766 +0.15(+1.50%)
Dec 21, 2020 9.435 9.969 9.349 9.961 39,673 +0.42(+4.44%)
Dec 18, 2020 10.14 10.37 9.364 9.537 106,250 -0.49(-4.85%)
Dec 17, 2020 10.03 10.20 9.890 10.02 23,303 +0.12(+1.19%)
Dec 16, 2020 10.27 10.29 9.906 9.906 16,694 -0.21(-2.09%)
Dec 15, 2020 10.13 10.38 9.890 10.12 28,394 -0.03(-0.31%)
Dec 14, 2020 10.35 10.35 9.917 10.15 21,157 +0.02(+0.23%)
Dec 11, 2020 10.23 10.46 10.03 10.13 35,799 -0.16(-1.53%)
Dec 10, 2020 10.20 10.51 10.20 10.28 20,056 +0.08(+0.77%)
Dec 09, 2020 10.56 10.56 10.16 10.20 50,170 -0.37(-3.49%)
Dec 08, 2020 10.05 10.67 10.05 10.57 43,174 +0.37(+3.62%)
Dec 07, 2020 10.56 10.60 10.11 10.20 41,422 -0.42(-3.92%)
Dec 04, 2020 10.43 10.79 10.43 10.62 31,977 +0.19(+1.81%)
Dec 03, 2020 10.40 10.64 10.35 10.43 35,912 +0.54(+5.48%)
Dec 02, 2020 9.718 10.11 9.459 9.890 25,906 -0.05(-0.47%)
Dec 01, 2020 9.812 10.01 9.623 9.937 45,722 +0.58(+6.21%)
Nov 30, 2020 10.33 10.33 9.349 9.356 57,139 -1.09(-10.44%)
Nov 27, 2020 10.63 10.73 10.31 10.45 10,446 -0.18(-1.70%)
Nov 25, 2020 10.71 10.71 10.03 10.63 33,505 -0.18(-1.67%)
Nov 24, 2020 10.53 11.10 10.53 10.81 51,250 +0.54(+5.28%)
Nov 23, 2020 10.05 10.36 9.817 10.27 36,852 +0.32(+3.24%)
Nov 20, 2020 9.576 10.06 9.525 9.945 34,015 +0.21(+2.18%)
Nov 19, 2020 9.796 9.929 9.553 9.733 26,100 -0.02(-0.16%)
Nov 18, 2020 9.969 10.59 9.749 9.749 45,394 -0.18(-1.82%)
Nov 17, 2020 9.349 9.992 9.223 9.929 44,355 +0.55(+5.86%)
Nov 16, 2020 9.145 9.482 9.027 9.380 47,812 +0.49(+5.57%)
Nov 13, 2020 8.548 9.137 8.509 8.885 43,315 +0.41(+4.81%)
Nov 12, 2020 9.168 9.223 8.438 8.477 40,603 -0.73(-7.93%)
Nov 11, 2020 9.019 9.239 8.909 9.207 62,053 +0.11(+1.21%)
Nov 10, 2020 8.713 9.129 8.713 9.097 38,773 +0.40(+4.60%)
Nov 09, 2020 8.713 8.948 8.415 8.697 63,648 +0.68(+8.41%)
Nov 06, 2020 8.218 8.273 8.006 8.022 29,683 -0.23(-2.76%)
Nov 05, 2020 8.085 8.305 7.944 8.250 158,388 +0.13(+1.64%)
Nov 04, 2020 7.920 8.155 7.920 8.116 18,916 +0.05(+0.58%)
Nov 03, 2020 8.053 8.226 7.881 8.069 55,593 +0.07(+0.88%)
Nov 02, 2020 7.669 8.101 7.575 7.998 42,414 +0.42(+5.49%)
Oct 30, 2020 7.826 7.873 7.394 7.582 49,812 -0.27(-3.50%)
Oct 29, 2020 7.661 8.242 7.661 7.857 52,688 +0.19(+2.46%)
Oct 28, 2020 8.006 8.006 7.575 7.669 56,814 -0.42(-5.15%)
Oct 27, 2020 8.101 8.163 8.006 8.085 18,237 -0.02(-0.29%)
Oct 26, 2020 8.776 8.776 7.912 8.108 57,632 -0.73(-8.26%)
Oct 23, 2020 8.862 9.145 8.650 8.838 84,465 +0.09(+1.08%)
Oct 22, 2020 8.752 8.925 8.517 8.744 22,906 +0.03(+0.36%)
Oct 21, 2020 8.893 8.893 8.375 8.713 24,989 +0.03(+0.36%)
Oct 20, 2020 8.791 8.956 8.626 8.681 62,373 +0.02(+0.18%)
Oct 19, 2020 8.988 9.121 8.634 8.666 35,889 -0.36(-4.00%)
Oct 16, 2020 8.925 9.160 8.799 9.027 13,631 +0.03(+0.35%)
Oct 15, 2020 8.831 9.058 8.791 8.995 20,955 +0.02(+0.17%)
Oct 14, 2020 8.948 9.168 8.948 8.980 9,544 -0.05(-0.52%)
Oct 13, 2020 9.207 9.286 9.027 9.027 23,242 -0.31(-3.36%)
Oct 12, 2020 9.247 9.451 9.066 9.341 19,796 +0.16(+1.80%)
Oct 09, 2020 9.404 9.443 9.035 9.176 41,659 -0.23(-2.42%)
Oct 08, 2020 9.184 9.494 8.956 9.404 35,678 +0.38(+4.17%)
Oct 07, 2020 8.948 9.168 8.893 9.027 38,995 +0.16(+1.77%)
Oct 06, 2020 9.231 9.376 8.705 8.870 45,192 -0.35(-3.75%)
Oct 05, 2020 9.215 9.490 9.157 9.215 39,860 +0.14(+1.56%)
Oct 02, 2020 8.705 9.168 8.705 9.074 29,811 +0.32(+3.68%)
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.