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 (%)
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%)
Nov 02, 2020 7.766 8.203 7.671 8.100 41,884 +0.42(+5.49%)
Oct 30, 2020 7.925 7.973 7.488 7.679 49,189 -0.28(-3.50%)
Oct 29, 2020 7.758 8.346 7.758 7.957 52,029 +0.19(+2.46%)
Oct 28, 2020 8.108 8.108 7.671 7.766 56,104 -0.42(-5.15%)
Oct 27, 2020 8.203 8.267 8.108 8.187 18,009 -0.02(-0.29%)
Oct 26, 2020 8.887 8.887 8.012 8.211 56,911 -0.74(-8.26%)
Oct 23, 2020 8.974 9.260 8.760 8.950 83,408 +0.10(+1.08%)
Oct 22, 2020 8.863 9.038 8.624 8.855 22,619 +0.03(+0.36%)
Oct 21, 2020 9.006 9.006 8.481 8.823 24,676 +0.03(+0.36%)
Oct 20, 2020 8.903 9.070 8.736 8.791 61,592 +0.02(+0.18%)
Oct 19, 2020 9.101 9.237 8.744 8.775 35,440 -0.37(-4.00%)
Oct 16, 2020 9.038 9.276 8.911 9.141 13,461 +0.03(+0.35%)
Oct 15, 2020 8.942 9.173 8.903 9.109 20,693 +0.02(+0.17%)
Oct 14, 2020 9.062 9.284 9.062 9.093 9,425 -0.05(-0.52%)
Oct 13, 2020 9.324 9.403 9.141 9.141 22,951 -0.32(-3.36%)
Oct 12, 2020 9.364 9.570 9.181 9.459 19,548 +0.17(+1.80%)
Oct 09, 2020 9.523 9.562 9.149 9.292 41,138 -0.23(-2.42%)
Oct 08, 2020 9.300 9.614 9.070 9.523 35,231 +0.38(+4.17%)
Oct 07, 2020 9.062 9.284 9.006 9.141 38,507 +0.16(+1.77%)
Oct 06, 2020 9.348 9.495 8.815 8.982 44,626 -0.35(-3.75%)
Oct 05, 2020 9.332 9.610 9.273 9.332 39,361 +0.14(+1.56%)
Oct 02, 2020 8.815 9.284 8.815 9.189 29,438 +0.33(+3.68%)
Oct 01, 2020 8.855 9.189 8.815 8.863 42,480 +0.01(+0.09%)
Sep 30, 2020 9.189 9.276 8.783 8.855 44,195 -0.05(-0.54%)
Sep 29, 2020 9.221 9.276 8.815 8.903 27,449 -0.34(-3.70%)
Sep 28, 2020 9.213 9.411 9.165 9.244 32,977 +0.09(+0.95%)
Sep 25, 2020 9.030 9.332 9.014 9.157 55,102 +0.05(+0.52%)
Sep 24, 2020 9.093 9.213 8.744 9.109 64,993 +0.29(+3.34%)
Sep 23, 2020 9.141 9.252 8.815 8.815 42,407 -0.26(-2.89%)
Sep 22, 2020 9.070 9.189 8.815 9.078 47,808 +0.03(+0.35%)
Sep 21, 2020 8.942 9.173 8.815 9.046 62,501 -0.05(-0.52%)
Sep 18, 2020 9.117 9.602 9.014 9.093 100,140 +0.07(+0.79%)
Sep 17, 2020 8.958 9.165 8.942 9.022 14,535 -0.06(-0.61%)
Sep 16, 2020 8.887 9.244 8.887 9.078 40,246 +0.23(+2.61%)
Sep 15, 2020 8.919 9.046 8.815 8.847 26,127 -0.07(-0.80%)
Sep 14, 2020 8.990 9.181 8.887 8.919 32,857 -0.01(-0.09%)
Sep 11, 2020 8.942 9.078 8.838 8.927 38,370 -0.02(-0.18%)
Sep 10, 2020 9.244 9.308 8.839 8.942 33,124 -0.19(-2.09%)
Sep 09, 2020 8.903 9.181 8.823 9.133 45,321 +0.27(+3.05%)
Sep 08, 2020 8.855 9.165 8.815 8.863 32,818 -0.06(-0.71%)
Sep 04, 2020 9.173 9.244 8.815 8.927 26,670 -0.04(-0.44%)
Sep 03, 2020 9.483 9.626 8.958 8.966 17,619 -0.48(-5.05%)
Sep 02, 2020 9.276 9.523 9.213 9.443 34,926 +0.17(+1.80%)
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.