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

Westwood Holdings Group Inc (NY: WHG )

12.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2020 9.074 9.160 8.674 8.744 44,755 -0.05(-0.54%)
Sep 29, 2020 9.105 9.160 8.705 8.791 27,797 -0.34(-3.70%)
Sep 28, 2020 9.097 9.294 9.050 9.129 33,395 +0.09(+0.95%)
Sep 25, 2020 8.917 9.215 8.901 9.042 55,800 +0.05(+0.52%)
Sep 24, 2020 8.980 9.097 8.634 8.995 65,816 +0.29(+3.34%)
Sep 23, 2020 9.027 9.137 8.705 8.705 42,944 -0.26(-2.89%)
Sep 22, 2020 8.956 9.074 8.705 8.964 48,414 +0.03(+0.35%)
Sep 21, 2020 8.831 9.058 8.705 8.933 63,293 -0.05(-0.52%)
Sep 18, 2020 9.003 9.482 8.901 8.980 101,409 +0.07(+0.79%)
Sep 17, 2020 8.846 9.050 8.831 8.909 14,719 -0.05(-0.61%)
Sep 16, 2020 8.776 9.129 8.776 8.964 40,756 +0.23(+2.61%)
Sep 15, 2020 8.807 8.933 8.705 8.736 26,458 -0.07(-0.80%)
Sep 14, 2020 8.878 9.066 8.776 8.807 33,274 -0.01(-0.09%)
Sep 11, 2020 8.831 8.964 8.727 8.815 38,856 -0.02(-0.18%)
Sep 10, 2020 9.129 9.192 8.728 8.831 33,544 -0.19(-2.09%)
Sep 09, 2020 8.791 9.066 8.713 9.019 45,895 +0.27(+3.05%)
Sep 08, 2020 8.744 9.050 8.705 8.752 33,234 -0.06(-0.71%)
Sep 04, 2020 9.058 9.129 8.705 8.815 27,008 -0.04(-0.44%)
Sep 03, 2020 9.364 9.506 8.846 8.854 17,842 -0.47(-5.05%)
Sep 02, 2020 9.160 9.404 9.097 9.325 35,368 +0.16(+1.80%)
Sep 01, 2020 8.846 9.380 8.776 9.160 32,787 +0.23(+2.55%)
Aug 31, 2020 9.011 9.019 8.736 8.933 37,423 -0.07(-0.78%)
Aug 28, 2020 9.278 9.513 8.988 9.003 19,109 -0.22(-2.38%)
Aug 27, 2020 9.537 9.737 8.807 9.223 58,849 -0.26(-2.73%)
Aug 26, 2020 9.521 9.615 9.301 9.482 33,733 -0.02(-0.17%)
Aug 25, 2020 9.427 9.623 9.223 9.498 24,719 +0.08(+0.83%)
Aug 24, 2020 8.909 9.466 8.909 9.419 64,810 +0.51(+5.73%)
Aug 21, 2020 9.145 9.537 8.752 8.909 68,413 -0.19(-2.07%)
Aug 20, 2020 9.301 9.301 9.097 9.097 19,314 -0.35(-3.74%)
Aug 19, 2020 9.419 9.788 9.349 9.451 30,076 +0.15(+1.60%)
Aug 18, 2020 9.576 9.600 9.262 9.301 38,426 -0.27(-2.87%)
Aug 17, 2020 10.34 10.37 9.513 9.576 50,182 -0.79(-7.65%)
Aug 14, 2020 10.57 10.63 10.29 10.37 30,957 -0.25(-2.37%)
Aug 13, 2020 10.00 10.69 10.00 10.62 45,426 +0.66(+6.62%)
Aug 12, 2020 10.04 10.30 9.953 9.961 40,828 +0.13(+1.36%)
Aug 11, 2020 9.765 10.45 9.714 9.827 73,449 +0.26(+2.71%)
Aug 10, 2020 9.482 9.867 9.419 9.568 203,965 +0.49(+5.45%)
Aug 07, 2020 8.736 9.113 8.705 9.074 95,294 +0.34(+3.86%)
Aug 06, 2020 8.901 9.003 8.674 8.736 53,507 -0.22(-2.45%)
Aug 05, 2020 8.736 8.980 8.669 8.956 102,668 +0.25(+2.89%)
Aug 04, 2020 8.728 8.870 8.642 8.705 51,422 -0.16(-1.86%)
Aug 03, 2020 9.090 9.154 8.607 8.870 68,289 -0.05(-0.53%)
Jul 31, 2020 9.184 9.184 8.587 8.917 68,795 -0.16(-1.81%)
Jul 30, 2020 9.655 9.655 9.082 9.082 114,416 -0.54(-5.63%)
Jul 29, 2020 9.772 9.823 9.545 9.623 48,426 -0.21(-2.15%)
Jul 28, 2020 9.969 10.09 9.835 9.835 65,688 -0.30(-2.94%)
Jul 27, 2020 10.33 10.46 9.984 10.13 65,266 -0.09(-0.85%)
Jul 24, 2020 10.38 10.59 10.22 10.22 22,167 -0.18(-1.74%)
Jul 23, 2020 10.59 11.09 10.40 10.40 28,559 -0.08(-0.75%)
Jul 22, 2020 11.00 11.06 10.48 10.48 66,391 -0.60(-5.39%)
Jul 21, 2020 11.00 11.22 10.86 11.08 23,164 +0.32(+2.99%)
Jul 20, 2020 11.29 11.29 10.71 10.75 30,391 -0.42(-3.79%)
Jul 17, 2020 10.76 11.52 10.68 11.18 41,786 +0.42(+3.94%)
Jul 16, 2020 10.84 11.11 10.54 10.75 47,151 -0.16(-1.51%)
Jul 15, 2020 11.11 11.19 10.89 10.92 43,121 +0.23(+2.13%)
Jul 14, 2020 10.97 11.30 10.59 10.69 28,071 -0.24(-2.16%)
Jul 13, 2020 11.15 11.44 10.87 10.93 32,546 +0.02(+0.14%)
Jul 10, 2020 10.31 10.95 10.31 10.91 41,786 +0.49(+4.67%)
Jul 09, 2020 10.97 11.08 10.33 10.42 45,371 -0.61(-5.55%)
Jul 08, 2020 11.20 11.55 10.87 11.04 29,192 -0.29(-2.56%)
Jul 07, 2020 11.63 11.63 11.30 11.33 45,125 -0.27(-2.30%)
Jul 06, 2020 11.77 11.78 11.26 11.59 26,743 +0.13(+1.16%)
Jul 02, 2020 12.24 12.61 11.44 11.46 30,703 -0.49(-4.14%)
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.