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

Westwood Holdings Group Inc (NY: WHG )

12.20 -0.11 (-0.89%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 29, 2023 9.728 9.862 9.603 9.766 14,583 +0.08(+0.79%)
Sep 28, 2023 9.564 9.886 9.564 9.689 7,867 +0.12(+1.21%)
Sep 27, 2023 9.718 10.06 9.574 9.574 13,141 -0.29(-2.93%)
Sep 26, 2023 9.641 10.01 9.635 9.862 13,954 +0.29(+3.02%)
Sep 25, 2023 9.593 9.609 9.574 9.574 1,118 -0.13(-1.29%)
Sep 22, 2023 9.708 9.708 9.574 9.699 4,192 +0.04(+0.40%)
Sep 21, 2023 9.574 9.660 9.574 9.660 4,529 +0.06(+0.60%)
Sep 20, 2023 9.612 9.785 9.482 9.603 44,641 -0.08(-0.80%)
Sep 19, 2023 9.708 9.708 9.680 9.680 1,315 +0.05(+0.50%)
Sep 18, 2023 9.795 9.795 9.381 9.631 8,947 +0.03(+0.30%)
Sep 15, 2023 9.699 9.728 9.487 9.603 18,975 +0.01(+0.10%)
Sep 14, 2023 9.275 9.593 9.275 9.593 15,129 +0.37(+3.96%)
Sep 13, 2023 9.285 9.394 9.227 9.227 9,875 -0.01(-0.10%)
Sep 12, 2023 9.429 9.429 9.170 9.237 17,174 -0.19(-2.04%)
Sep 11, 2023 9.574 9.905 9.376 9.429 13,543 -0.18(-1.84%)
Sep 08, 2023 9.631 9.631 9.429 9.606 6,587 +0.00(+0.03%)
Sep 07, 2023 9.574 9.983 9.526 9.603 23,159 +0.15(+1.63%)
Sep 06, 2023 9.554 9.766 9.333 9.449 36,817 -0.17(-1.80%)
Sep 05, 2023 9.622 9.622 9.140 9.622 13,408 +0.10(+1.01%)
Sep 01, 2023 9.651 9.954 9.574 9.526 14,536 -0.29(-2.94%)
Aug 31, 2023 9.891 10.02 9.545 9.814 16,695 +0.05(+0.49%)
Aug 30, 2023 9.188 10.04 8.932 9.766 110,969 +0.53(+5.75%)
Aug 29, 2023 9.292 9.492 9.121 9.235 71,161 -0.39(-4.04%)
Aug 28, 2023 9.633 9.719 9.529 9.624 5,500 +0.09(+0.99%)
Aug 25, 2023 9.576 9.690 9.396 9.529 5,201 -0.19(-1.95%)
Aug 24, 2023 9.719 9.832 9.387 9.719 7,595 -0.05(-0.49%)
Aug 23, 2023 9.756 9.946 9.756 9.766 7,388 -0.27(-2.74%)
Aug 22, 2023 10.19 10.37 9.719 10.04 2,848 -0.09(-0.84%)
Aug 21, 2023 10.16 10.16 10.13 10.13 1,101 +0.03(+0.28%)
Aug 18, 2023 10.16 10.17 10.02 10.10 2,369 +0.00(+0.00%)
Aug 17, 2023 9.690 10.22 9.671 10.10 4,497 +0.07(+0.66%)
Aug 16, 2023 10.19 10.43 9.681 10.03 11,780 -0.16(-1.58%)
Aug 15, 2023 10.23 10.35 10.09 10.19 3,131 -0.21(-2.01%)
Aug 14, 2023 10.31 10.40 10.11 10.40 14,401 +0.02(+0.18%)
Aug 11, 2023 10.32 10.48 10.32 10.38 3,433 -0.08(-0.73%)
Aug 10, 2023 10.53 10.53 10.31 10.46 2,412 +0.07(+0.64%)
Aug 09, 2023 11.00 11.00 10.36 10.39 5,030 -0.28(-2.58%)
Aug 08, 2023 10.81 10.88 10.65 10.67 3,445 -0.24(-2.17%)
Aug 07, 2023 11.08 11.09 10.90 10.90 4,253 -0.18(-1.63%)
Aug 04, 2023 11.19 11.19 11.00 11.08 4,560 -0.02(-0.17%)
Aug 03, 2023 11.24 11.29 11.06 11.10 4,686 -0.09(-0.76%)
Aug 02, 2023 11.31 11.31 11.07 11.19 6,378 -0.19(-1.67%)
Aug 01, 2023 11.13 11.38 11.14 11.38 2,866 +0.28(+2.56%)
Jul 31, 2023 10.97 11.38 10.97 11.09 19,888 -0.05(-0.43%)
Jul 28, 2023 11.00 11.23 10.82 11.14 7,221 -0.16(-1.43%)
Jul 27, 2023 11.33 11.33 10.91 11.30 5,255 -0.12(-1.08%)
Jul 26, 2023 11.66 11.66 11.23 11.43 3,932 +0.24(+2.12%)
Jul 25, 2023 11.39 11.59 11.15 11.19 5,928 -0.23(-1.99%)
Jul 24, 2023 11.52 11.63 11.36 11.42 4,004 -0.09(-0.82%)
Jul 21, 2023 11.35 11.76 11.30 11.51 6,389 +0.19(+1.67%)
Jul 20, 2023 11.25 11.32 10.84 11.32 6,426 +0.02(+0.17%)
Jul 19, 2023 10.95 11.30 10.84 11.30 5,438 +0.03(+0.25%)
Jul 18, 2023 10.62 11.36 10.60 11.27 22,501 +0.67(+6.35%)
Jul 17, 2023 10.73 10.87 10.52 10.60 8,980 -0.16(-1.50%)
Jul 14, 2023 10.90 11.13 10.51 10.76 9,389 -0.18(-1.65%)
Jul 13, 2023 11.17 11.33 10.88 10.94 6,805 -0.15(-1.37%)
Jul 12, 2023 11.44 11.52 10.91 11.09 12,933 -0.09(-0.85%)
Jul 11, 2023 11.50 11.50 11.10 11.19 6,010 -0.28(-2.48%)
Jul 10, 2023 11.24 11.70 11.24 11.47 4,195 -0.11(-0.98%)
Jul 07, 2023 11.57 11.59 11.21 11.59 2,251 +0.27(+2.41%)
Jul 06, 2023 11.62 11.62 11.11 11.31 2,247 -0.16(-1.39%)
Jul 05, 2023 11.69 11.76 11.47 11.47 17,496 -0.28(-2.34%)
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.