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 (%)
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%)
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%)
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.