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

Westwood Holdings Group Inc (NY: WHG )

12.09 -0.22 (-1.79%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 7, 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 45,382 -0.56(-4.67%)
Dec 30, 2020 11.02 12.01 11.02 11.94 45,382 +0.90(+8.18%)
Dec 29, 2020 10.83 11.10 10.67 11.04 44,241 +0.26(+2.40%)
Dec 28, 2020 10.60 10.91 10.44 10.78 44,591 +0.29(+2.77%)
Dec 24, 2020 10.76 10.81 10.44 10.49 6,623 -0.31(-2.91%)
Dec 23, 2020 10.24 10.87 10.24 10.80 33,180 +0.69(+6.83%)
Dec 22, 2020 9.884 10.43 9.837 10.11 36,760 +0.15(+1.50%)
Dec 21, 2020 9.436 9.970 9.350 9.962 39,667 +0.42(+4.44%)
Dec 18, 2020 10.14 10.37 9.366 9.538 106,234 -0.49(-4.86%)
Dec 17, 2020 10.03 10.20 9.892 10.03 23,300 +0.12(+1.19%)
Dec 16, 2020 10.28 10.30 9.907 9.907 16,691 -0.21(-2.09%)
Dec 15, 2020 10.13 10.38 9.892 10.12 28,390 -0.03(-0.31%)
Dec 14, 2020 10.35 10.35 9.918 10.15 21,153 +0.02(+0.23%)
Dec 11, 2020 10.23 10.46 10.03 10.13 35,793 -0.16(-1.53%)
Dec 10, 2020 10.21 10.51 10.21 10.28 20,053 +0.08(+0.77%)
Dec 09, 2020 10.56 10.56 10.17 10.21 50,163 -0.37(-3.49%)
Dec 08, 2020 10.05 10.67 10.05 10.57 43,167 +0.37(+3.61%)
Dec 07, 2020 10.56 10.60 10.11 10.21 41,416 -0.42(-3.92%)
Dec 04, 2020 10.43 10.79 10.43 10.62 31,972 +0.19(+1.81%)
Dec 03, 2020 10.40 10.64 10.35 10.43 35,906 +0.54(+5.48%)
Dec 02, 2020 9.719 10.11 9.460 9.892 25,902 -0.05(-0.47%)
Dec 01, 2020 9.813 10.01 9.625 9.939 45,715 +0.58(+6.21%)
Nov 30, 2020 10.33 10.33 9.350 9.358 57,130 -1.09(-10.44%)
Nov 27, 2020 10.63 10.73 10.32 10.45 10,445 -0.18(-1.70%)
Nov 25, 2020 10.72 10.72 10.03 10.63 33,500 -0.18(-1.67%)
Nov 24, 2020 10.54 11.10 10.54 10.81 51,242 +0.54(+5.28%)
Nov 23, 2020 10.06 10.36 9.819 10.27 36,846 +0.32(+3.24%)
Nov 20, 2020 9.578 10.06 9.527 9.947 34,010 +0.21(+2.18%)
Nov 19, 2020 9.798 9.931 9.554 9.735 26,096 -0.02(-0.16%)
Nov 18, 2020 9.970 10.59 9.750 9.750 45,387 -0.18(-1.82%)
Nov 17, 2020 9.350 9.994 9.224 9.931 44,348 +0.55(+5.86%)
Nov 16, 2020 9.146 9.484 9.028 9.381 47,805 +0.49(+5.57%)
Nov 13, 2020 8.549 9.138 8.510 8.887 43,308 +0.41(+4.81%)
Nov 12, 2020 9.169 9.224 8.439 8.479 40,596 -0.73(-7.93%)
Nov 11, 2020 9.020 9.240 8.910 9.209 62,043 +0.11(+1.21%)
Nov 10, 2020 8.714 9.130 8.714 9.099 38,767 +0.40(+4.60%)
Nov 09, 2020 8.714 8.950 8.416 8.698 63,638 +0.68(+8.41%)
Nov 06, 2020 8.220 8.275 8.008 8.023 29,679 -0.23(-2.76%)
Nov 05, 2020 8.086 8.306 7.945 8.251 158,363 +0.13(+1.64%)
Nov 04, 2020 7.921 8.157 7.921 8.118 18,913 +0.05(+0.58%)
Nov 03, 2020 8.055 8.227 7.882 8.070 55,584 +0.07(+0.88%)
Nov 02, 2020 7.670 8.102 7.576 8.000 42,408 +0.42(+5.49%)
Oct 30, 2020 7.827 7.874 7.395 7.584 49,805 -0.27(-3.50%)
Oct 29, 2020 7.662 8.243 7.662 7.858 52,680 +0.19(+2.46%)
Oct 28, 2020 8.008 8.008 7.576 7.670 56,805 -0.42(-5.15%)
Oct 27, 2020 8.102 8.165 8.008 8.086 18,234 -0.02(-0.29%)
Oct 26, 2020 8.777 8.777 7.913 8.110 57,623 -0.73(-8.26%)
Oct 23, 2020 8.863 9.146 8.651 8.840 84,452 +0.09(+1.08%)
Oct 22, 2020 8.753 8.926 8.518 8.746 22,902 +0.03(+0.36%)
Oct 21, 2020 8.895 8.895 8.377 8.714 24,985 +0.03(+0.36%)
Oct 20, 2020 8.793 8.958 8.628 8.683 62,363 +0.02(+0.18%)
Oct 19, 2020 8.989 9.122 8.636 8.667 35,883 -0.36(-4.00%)
Oct 16, 2020 8.926 9.162 8.801 9.028 13,629 +0.03(+0.35%)
Oct 15, 2020 8.832 9.060 8.793 8.997 20,952 +0.02(+0.17%)
Oct 14, 2020 8.950 9.169 8.950 8.981 9,543 -0.05(-0.52%)
Oct 13, 2020 9.209 9.287 9.028 9.028 23,239 -0.31(-3.36%)
Oct 12, 2020 9.248 9.452 9.067 9.342 19,793 +0.16(+1.80%)
Oct 09, 2020 9.405 9.444 9.036 9.177 41,652 -0.23(-2.42%)
Oct 08, 2020 9.185 9.495 8.958 9.405 35,672 +0.38(+4.17%)
Oct 07, 2020 8.950 9.169 8.895 9.028 38,989 +0.16(+1.77%)
Oct 06, 2020 9.232 9.378 8.706 8.871 45,185 -0.35(-3.75%)
Oct 05, 2020 9.217 9.491 9.158 9.217 39,854 +0.14(+1.56%)
Oct 02, 2020 8.706 9.169 8.706 9.075 29,806 +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.