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 (%)
Oct 31, 2022 9.351 9.730 9.351 9.363 5,723 -0.09(-0.98%)
Oct 28, 2022 9.474 9.595 9.326 9.456 8,030 +0.03(+0.29%)
Oct 27, 2022 9.669 9.669 9.280 9.428 8,903 -0.24(-2.49%)
Oct 26, 2022 9.317 9.891 9.317 9.669 10,278 +0.20(+2.15%)
Oct 25, 2022 9.484 9.595 9.225 9.465 3,459 +0.11(+1.19%)
Oct 24, 2022 9.400 9.652 9.337 9.354 5,474 +0.07(+0.80%)
Oct 21, 2022 9.447 9.733 9.279 9.280 6,482 -0.13(-1.38%)
Oct 20, 2022 9.326 9.567 9.326 9.410 2,324 +0.10(+1.09%)
Oct 19, 2022 9.345 9.521 9.243 9.308 3,242 +0.01(+0.10%)
Oct 18, 2022 9.280 9.567 9.243 9.299 12,284 +0.09(+1.00%)
Oct 17, 2022 9.160 9.269 9.044 9.206 2,775 +0.06(+0.61%)
Oct 14, 2022 9.206 9.206 8.975 9.151 4,254 -0.08(-0.90%)
Oct 13, 2022 9.049 9.252 8.882 9.234 20,815 -0.06(-0.70%)
Oct 12, 2022 9.058 9.308 9.021 9.299 12,754 +0.28(+3.08%)
Oct 11, 2022 9.215 9.252 9.021 9.021 11,252 -0.25(-2.74%)
Oct 10, 2022 9.206 9.470 9.206 9.275 2,546 +0.02(+0.25%)
Oct 07, 2022 9.650 9.650 9.097 9.252 13,576 -0.40(-4.12%)
Oct 06, 2022 9.521 9.789 9.521 9.650 14,852 +0.20(+2.15%)
Oct 05, 2022 9.881 9.881 9.447 9.447 2,436 -0.45(-4.58%)
Oct 04, 2022 9.715 9.983 9.683 9.900 18,139 +0.35(+3.68%)
Oct 03, 2022 8.993 9.733 8.993 9.548 12,502 +0.64(+7.17%)
Sep 30, 2022 9.021 9.169 8.836 8.910 12,386 -0.16(-1.73%)
Sep 29, 2022 9.160 9.199 8.901 9.067 7,565 -0.37(-3.92%)
Sep 28, 2022 9.410 9.706 9.410 9.437 3,367 +0.01(+0.10%)
Sep 27, 2022 9.419 9.621 9.299 9.428 19,577 +0.14(+1.49%)
Sep 26, 2022 9.428 9.687 9.262 9.289 25,190 -0.13(-1.38%)
Sep 23, 2022 9.585 9.613 9.252 9.419 20,349 -0.20(-2.12%)
Sep 22, 2022 9.854 9.854 9.558 9.622 19,479 -0.36(-3.61%)
Sep 21, 2022 10.18 10.18 9.872 9.983 6,496 -0.19(-1.91%)
Sep 20, 2022 10.32 10.34 10.11 10.18 13,255 -0.26(-2.48%)
Sep 19, 2022 10.18 10.44 10.13 10.44 12,302 +0.11(+1.07%)
Sep 16, 2022 10.28 10.37 10.06 10.33 41,788 +0.02(+0.18%)
Sep 15, 2022 10.31 10.38 10.18 10.31 26,677 +0.00(+0.00%)
Sep 14, 2022 10.35 10.46 10.30 10.31 12,207 -0.20(-1.94%)
Sep 13, 2022 10.61 10.61 10.38 10.51 34,691 -0.06(-0.53%)
Sep 12, 2022 10.64 10.64 10.33 10.57 115,909 -0.03(-0.31%)
Sep 09, 2022 10.93 10.93 10.51 10.60 59,123 -0.23(-2.13%)
Sep 08, 2022 10.98 11.16 10.76 10.83 6,264 -0.12(-1.14%)
Sep 07, 2022 11.07 11.09 10.95 10.95 9,226 -0.10(-0.92%)
Sep 06, 2022 11.60 11.43 10.96 11.06 11,901 -0.59(-5.08%)
Sep 02, 2022 11.72 12.09 11.60 11.65 9,495 -0.07(-0.63%)
Sep 01, 2022 12.34 12.34 11.72 11.72 8,351 -0.63(-5.09%)
Aug 31, 2022 12.39 12.39 12.16 12.35 27,162 +0.01(+0.07%)
Aug 30, 2022 12.48 12.62 12.34 12.34 2,724 -0.33(-2.60%)
Aug 29, 2022 12.68 12.86 12.56 12.67 10,062 +0.01(+0.07%)
Aug 26, 2022 12.71 12.74 12.28 12.66 44,167 +0.10(+0.80%)
Aug 25, 2022 12.70 13.00 12.26 12.56 13,259 -0.29(-2.28%)
Aug 24, 2022 12.01 12.86 11.96 12.86 41,617 +0.36(+2.86%)
Aug 23, 2022 12.52 12.74 12.33 12.50 20,320 -0.10(-0.80%)
Aug 22, 2022 12.49 12.68 12.43 12.60 4,843 -0.48(-3.64%)
Aug 19, 2022 12.88 13.07 12.88 13.07 1,996 -0.05(-0.35%)
Aug 18, 2022 12.92 13.30 12.86 13.12 18,397 +0.27(+2.06%)
Aug 17, 2022 12.92 13.18 12.82 12.86 2,534 -0.28(-2.16%)
Aug 16, 2022 13.30 14.24 12.95 13.14 23,071 -0.66(-4.77%)
Aug 15, 2022 11.38 13.88 11.21 13.80 56,496 +2.20(+18.93%)
Aug 12, 2022 11.32 11.60 11.09 11.60 12,540 +0.26(+2.26%)
Aug 11, 2022 11.67 11.71 11.31 11.35 13,764 -0.31(-2.67%)
Aug 10, 2022 11.07 11.82 10.98 11.66 14,032 +0.67(+6.08%)
Aug 09, 2022 11.07 11.30 10.98 10.99 7,964 -0.05(-0.50%)
Aug 08, 2022 11.34 11.45 11.00 11.04 17,125 -0.31(-2.74%)
Aug 05, 2022 11.28 11.61 11.28 11.35 6,166 -0.28(-2.44%)
Aug 04, 2022 11.55 11.68 11.52 11.64 12,400 +0.04(+0.32%)
Aug 03, 2022 11.48 11.77 11.48 11.60 14,464 +0.27(+2.34%)
Aug 02, 2022 11.76 11.99 11.34 11.34 17,782 -0.56(-4.69%)
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.