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

Westwood Holdings Group Inc (NY: WHG )

12.25 -0.02 (-0.16%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 17, 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 (%)
May 08, 2023 11.95 12.09 11.62 11.75 10,089 -0.09(-0.80%)
May 05, 2023 11.74 11.87 11.43 11.85 4,850 +0.20(+1.71%)
May 04, 2023 11.65 11.86 11.43 11.65 12,871 +0.21(+1.82%)
May 03, 2023 11.95 12.02 11.44 11.44 8,006 -0.23(-1.95%)
May 02, 2023 11.54 11.79 11.43 11.67 15,087 +0.28(+2.41%)
May 01, 2023 11.56 11.84 11.39 11.39 9,797 -0.25(-2.12%)
Apr 28, 2023 11.51 11.99 11.39 11.64 17,145 +0.00(+0.00%)
Apr 27, 2023 11.47 11.89 11.41 11.64 5,093 +0.26(+2.25%)
Apr 26, 2023 12.08 12.08 11.38 11.38 2,537 -0.11(-0.98%)
Apr 25, 2023 11.82 11.82 11.22 11.49 3,227 -0.54(-4.50%)
Apr 24, 2023 11.68 12.04 11.68 12.04 5,196 +0.23(+1.93%)
Apr 21, 2023 10.32 11.81 10.31 11.81 29,104 +1.94(+19.71%)
Apr 20, 2023 9.968 10.21 9.484 9.863 19,326 -0.10(-1.05%)
Apr 19, 2023 9.901 10.15 9.901 9.968 5,023 -0.07(-0.66%)
Apr 18, 2023 9.939 10.16 9.726 10.03 5,568 +0.27(+2.72%)
Apr 17, 2023 10.06 10.06 9.636 9.769 9,294 -0.28(-2.83%)
Apr 14, 2023 10.10 10.10 10.05 10.05 1,209 -0.22(-2.12%)
Apr 13, 2023 10.10 10.29 9.977 10.27 7,756 +0.31(+3.14%)
Apr 12, 2023 10.10 10.10 9.958 9.958 8,691 -0.14(-1.41%)
Apr 11, 2023 9.712 10.10 9.697 10.10 4,223 +0.46(+4.72%)
Apr 10, 2023 9.977 10.39 9.645 9.645 5,171 -0.48(-4.78%)
Apr 06, 2023 10.20 10.24 9.719 10.13 4,929 +0.06(+0.56%)
Apr 05, 2023 10.30 10.30 10.07 10.07 6,093 -0.09(-0.84%)
Apr 04, 2023 10.24 10.40 10.01 10.16 13,343 -0.04(-0.37%)
Apr 03, 2023 10.60 10.82 10.20 10.20 24,931 -0.44(-4.10%)
Mar 31, 2023 10.11 11.20 10.11 10.63 26,098 +0.35(+3.41%)
Mar 30, 2023 10.02 10.42 10.02 10.28 6,099 +0.18(+1.78%)
Mar 29, 2023 9.560 10.10 9.200 10.10 24,198 +0.73(+7.79%)
Mar 28, 2023 9.607 9.987 9.361 9.370 22,906 -0.11(-1.20%)
Mar 27, 2023 9.949 9.958 9.484 9.484 12,523 -0.54(-5.39%)
Mar 24, 2023 9.408 10.13 9.294 10.02 22,835 +0.54(+5.70%)
Mar 23, 2023 9.816 9.816 9.275 9.484 26,060 -0.19(-1.96%)
Mar 22, 2023 9.674 9.807 8.962 9.674 32,380 +0.13(+1.39%)
Mar 21, 2023 10.05 11.12 9.456 9.541 34,051 -0.51(-5.09%)
Mar 20, 2023 10.83 10.92 9.541 10.05 18,588 -0.81(-7.42%)
Mar 17, 2023 11.66 11.66 10.73 10.86 14,214 -0.99(-8.33%)
Mar 16, 2023 11.79 11.95 11.56 11.85 3,441 +0.21(+1.79%)
Mar 15, 2023 11.87 12.11 11.64 11.64 5,976 -0.17(-1.45%)
Mar 14, 2023 12.71 12.78 11.81 11.81 14,538 -0.52(-4.23%)
Mar 13, 2023 12.68 12.77 12.30 12.33 5,365 -0.51(-3.99%)
Mar 10, 2023 12.96 12.96 12.83 12.84 807 -0.06(-0.44%)
Mar 09, 2023 12.80 13.20 12.59 12.90 23,903 -0.02(-0.15%)
Mar 08, 2023 12.86 13.22 12.61 12.92 19,327 +0.11(+0.89%)
Mar 07, 2023 13.01 13.20 12.53 12.80 18,330 -0.21(-1.60%)
Mar 06, 2023 12.90 13.45 12.90 13.01 25,686 +0.02(+0.15%)
Mar 03, 2023 12.54 13.14 12.54 12.99 7,681 +0.20(+1.56%)
Mar 02, 2023 12.50 12.95 12.39 12.79 12,506 +0.41(+3.29%)
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.