Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwood Holdings Group Inc (NY: WHG )

12.63 +0.08 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2021 9.451 9.526 9.030 9.411 31,451 -0.04(-0.42%)
Jan 28, 2021 9.618 9.761 9.364 9.451 29,508 -0.15(-1.57%)
Jan 27, 2021 9.682 9.801 9.300 9.602 55,862 -0.30(-3.05%)
Jan 26, 2021 9.928 10.88 9.777 9.904 31,663 -0.05(-0.48%)
Jan 25, 2021 9.849 10.44 9.650 9.952 37,745 +0.10(+1.05%)
Jan 22, 2021 10.17 10.28 9.658 9.849 133,227 -0.39(-3.80%)
Jan 21, 2021 10.28 10.37 10.15 10.24 31,408 +0.06(+0.63%)
Jan 20, 2021 10.21 10.47 9.817 10.17 31,811 -0.02(-0.23%)
Jan 19, 2021 10.98 11.44 10.07 10.20 45,265 -0.66(-6.08%)
Jan 15, 2021 11.24 11.45 10.78 10.86 28,431 -0.60(-5.20%)
Jan 14, 2021 11.38 11.59 11.38 11.45 16,387 +0.20(+1.77%)
Jan 13, 2021 11.52 11.56 11.25 11.26 27,498 -0.21(-1.87%)
Jan 12, 2021 11.48 11.72 11.30 11.47 26,426 +0.11(+0.98%)
Jan 11, 2021 11.72 11.72 11.33 11.36 19,528 -0.43(-3.64%)
Jan 08, 2021 12.13 12.13 11.46 11.79 25,538 -0.14(-1.13%)
Jan 07, 2021 12.38 12.48 11.71 11.92 23,138 -0.30(-2.47%)
Jan 06, 2021 11.82 12.39 11.76 12.23 44,514 +0.78(+6.81%)
Jan 05, 2021 11.90 11.90 11.35 11.45 26,398 +0.10(+0.91%)
Jan 04, 2021 11.56 11.56 10.99 11.34 36,150 -0.18(-1.59%)
Dec 31, 2020 11.53 11.53 11.53 44,821 -0.56(-4.67%)
Dec 30, 2020 11.16 12.16 11.16 12.09 44,821 +0.91(+8.18%)
Dec 29, 2020 10.97 11.24 10.80 11.18 43,694 +0.26(+2.40%)
Dec 28, 2020 10.73 11.05 10.57 10.91 44,040 +0.29(+2.77%)
Dec 24, 2020 10.90 10.95 10.57 10.62 6,541 -0.32(-2.91%)
Dec 23, 2020 10.37 11.01 10.37 10.94 32,770 +0.70(+6.83%)
Dec 22, 2020 10.01 10.56 9.960 10.24 36,306 +0.15(+1.50%)
Dec 21, 2020 9.554 10.10 9.467 10.09 39,176 +0.43(+4.44%)
Dec 18, 2020 10.27 10.50 9.483 9.658 104,921 -0.49(-4.85%)
Dec 17, 2020 10.16 10.33 10.02 10.15 23,012 +0.12(+1.19%)
Dec 16, 2020 10.40 10.42 10.03 10.03 16,485 -0.21(-2.09%)
Dec 15, 2020 10.25 10.51 10.02 10.25 28,039 -0.03(-0.31%)
Dec 14, 2020 10.48 10.48 10.04 10.28 20,892 +0.02(+0.23%)
Dec 11, 2020 10.36 10.60 10.16 10.25 35,351 -0.16(-1.53%)
Dec 10, 2020 10.33 10.64 10.33 10.41 19,805 +0.08(+0.77%)
Dec 09, 2020 10.69 10.69 10.29 10.33 49,543 -0.37(-3.49%)
Dec 08, 2020 10.17 10.80 10.17 10.71 42,634 +0.37(+3.62%)
Dec 07, 2020 10.69 10.73 10.24 10.33 40,904 -0.42(-3.92%)
Dec 04, 2020 10.56 10.93 10.56 10.75 31,577 +0.19(+1.81%)
Dec 03, 2020 10.53 10.77 10.48 10.56 35,463 +0.55(+5.48%)
Dec 02, 2020 9.841 10.24 9.578 10.02 25,582 -0.05(-0.47%)
Dec 01, 2020 9.936 10.13 9.745 10.06 45,150 +0.59(+6.21%)
Nov 30, 2020 10.46 10.46 9.467 9.475 56,424 -1.10(-10.44%)
Nov 27, 2020 10.76 10.87 10.44 10.58 10,316 -0.18(-1.70%)
Nov 25, 2020 10.85 10.85 10.16 10.76 33,086 -0.18(-1.67%)
Nov 24, 2020 10.67 11.24 10.67 10.95 50,608 +0.55(+5.28%)
Nov 23, 2020 10.18 10.49 9.942 10.40 36,391 +0.33(+3.24%)
Nov 20, 2020 9.698 10.19 9.646 10.07 33,589 +0.21(+2.18%)
Nov 19, 2020 9.920 10.06 9.674 9.857 25,773 -0.02(-0.16%)
Nov 18, 2020 10.10 10.72 9.872 9.872 44,826 -0.18(-1.82%)
Nov 17, 2020 9.467 10.12 9.340 10.06 43,800 +0.56(+5.86%)
Nov 16, 2020 9.260 9.602 9.141 9.499 47,214 +0.50(+5.57%)
Nov 13, 2020 8.656 9.252 8.617 8.998 42,773 +0.41(+4.81%)
Nov 12, 2020 9.284 9.340 8.545 8.585 40,095 -0.74(-7.93%)
Nov 11, 2020 9.133 9.356 9.022 9.324 61,277 +0.11(+1.21%)
Nov 10, 2020 8.823 9.244 8.823 9.213 38,288 +0.41(+4.60%)
Nov 09, 2020 8.823 9.062 8.521 8.807 62,852 +0.68(+8.41%)
Nov 06, 2020 8.322 8.378 8.108 8.124 29,312 -0.23(-2.76%)
Nov 05, 2020 8.187 8.410 8.044 8.354 156,407 +0.14(+1.64%)
Nov 04, 2020 8.020 8.259 8.020 8.219 18,679 +0.05(+0.58%)
Nov 03, 2020 8.155 8.330 7.981 8.171 54,897 +0.07(+0.88%)
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.