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

Westwood Holdings Group Inc (NY: WHG )

12.56 -0.37 (-2.86%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 23, 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 29, 2023 12.32 12.52 12.31 12.42 10,607 +0.10(+0.80%)
Dec 28, 2023 12.33 12.41 12.30 12.32 8,242 +0.06(+0.48%)
Dec 27, 2023 12.27 12.31 12.16 12.26 3,788 -0.02(-0.16%)
Dec 26, 2023 12.10 12.30 12.10 12.28 8,550 +0.31(+2.56%)
Dec 22, 2023 11.89 12.06 11.78 11.97 22,627 +0.12(+1.00%)
Dec 21, 2023 11.78 12.09 11.63 11.85 22,535 +0.08(+0.67%)
Dec 20, 2023 11.70 11.77 11.63 11.77 15,167 +0.07(+0.59%)
Dec 19, 2023 11.71 11.76 11.66 11.70 9,607 -0.05(-0.42%)
Dec 18, 2023 11.85 11.85 11.60 11.75 28,396 -0.07(-0.59%)
Dec 15, 2023 11.23 11.84 11.20 11.82 46,427 +0.52(+4.63%)
Dec 14, 2023 11.18 11.56 11.18 11.30 28,544 +0.24(+2.14%)
Dec 13, 2023 11.12 11.25 10.86 11.06 57,510 +0.06(+0.54%)
Dec 12, 2023 10.92 11.13 10.91 11.00 12,600 +0.01(+0.09%)
Dec 11, 2023 10.97 11.25 10.91 10.99 48,507 -0.05(-0.45%)
Dec 08, 2023 10.94 11.09 10.79 11.04 101,995 +0.18(+1.64%)
Dec 07, 2023 10.96 11.06 10.85 10.86 17,038 -0.12(-1.08%)
Dec 06, 2023 11.06 11.11 10.83 10.98 70,991 -0.08(-0.71%)
Dec 05, 2023 11.06 11.06 10.84 11.06 91,564 -0.05(-0.44%)
Dec 04, 2023 10.69 11.11 10.66 11.11 163,058 +0.30(+2.74%)
Dec 01, 2023 10.92 10.92 10.79 10.82 26,425 -0.05(-0.45%)
Nov 30, 2023 10.82 10.86 10.62 10.86 21,449 +0.15(+1.38%)
Nov 29, 2023 10.81 10.81 10.67 10.72 33,705 +0.00(+0.00%)
Nov 28, 2023 10.84 10.84 10.70 10.72 88,556 -0.12(-1.08%)
Nov 27, 2023 10.77 11.10 10.63 10.83 258,707 +0.12(+1.09%)
Nov 24, 2023 10.93 10.93 10.61 10.72 63,388 -0.14(-1.26%)
Nov 22, 2023 10.65 10.95 10.46 10.85 171,241 +0.14(+1.27%)
Nov 21, 2023 10.91 10.91 10.56 10.72 13,260 -0.12(-1.08%)
Nov 20, 2023 10.57 10.91 10.57 10.83 35,648 +0.21(+2.02%)
Nov 17, 2023 10.77 10.77 10.54 10.62 3,112 -0.01(-0.09%)
Nov 16, 2023 10.87 10.87 10.61 10.63 3,340 -0.04(-0.37%)
Nov 15, 2023 10.85 10.85 10.61 10.67 4,102 -0.15(-1.35%)
Nov 14, 2023 10.76 10.94 10.55 10.81 64,976 +0.31(+2.97%)
Nov 13, 2023 10.57 10.75 10.09 10.50 8,325 -0.09(-0.83%)
Nov 10, 2023 10.25 10.72 10.25 10.59 4,247 +0.01(+0.09%)
Nov 09, 2023 10.68 10.74 10.58 10.58 2,388 -0.14(-1.27%)
Nov 08, 2023 10.76 10.76 10.47 10.72 24,797 +0.00(+0.00%)
Nov 07, 2023 10.71 10.97 10.69 10.72 29,263 -0.07(-0.63%)
Nov 06, 2023 10.87 11.93 10.63 10.78 69,657 +0.16(+1.47%)
Nov 03, 2023 9.937 10.94 9.684 10.63 23,252 +0.81(+8.23%)
Nov 02, 2023 9.119 10.14 8.934 9.820 41,504 +0.74(+8.15%)
Nov 01, 2023 8.817 9.089 8.719 9.080 98,382 +0.22(+2.53%)
Oct 31, 2023 8.992 8.992 8.729 8.856 8,138 -0.06(-0.66%)
Oct 30, 2023 8.719 8.982 8.721 8.914 3,248 +0.12(+1.33%)
Oct 27, 2023 8.817 8.914 8.768 8.797 2,990 -0.07(-0.77%)
Oct 26, 2023 8.895 8.973 8.768 8.865 18,585 +0.10(+1.11%)
Oct 25, 2023 8.768 8.847 8.758 8.768 4,724 -0.04(-0.44%)
Oct 24, 2023 8.826 8.836 8.768 8.807 9,872 -0.02(-0.22%)
Oct 23, 2023 8.817 8.885 8.768 8.826 5,589 +0.00(+0.00%)
Oct 20, 2023 8.836 8.846 8.748 8.826 4,767 +0.09(+1.00%)
Oct 19, 2023 8.768 8.817 8.680 8.739 13,162 -0.16(-1.75%)
Oct 18, 2023 8.787 8.895 8.787 8.895 1,689 +0.08(+0.88%)
Oct 17, 2023 8.865 9.099 8.729 8.817 43,393 -0.19(-2.16%)
Oct 16, 2023 8.914 9.050 8.705 9.011 55,223 +0.20(+2.32%)
Oct 13, 2023 9.450 9.450 8.787 8.807 86,791 -0.65(-6.90%)
Oct 12, 2023 9.450 9.460 8.978 9.460 41,619 -0.01(-0.10%)
Oct 11, 2023 9.684 9.684 9.469 9.469 4,866 -0.07(-0.72%)
Oct 10, 2023 9.508 9.849 9.401 9.538 4,552 +0.06(+0.62%)
Oct 09, 2023 9.362 9.713 9.362 9.479 7,893 -0.19(-1.92%)
Oct 06, 2023 9.333 9.713 9.216 9.664 5,848 +0.46(+4.97%)
Oct 05, 2023 9.245 9.474 9.050 9.206 14,816 -0.05(-0.53%)
Oct 04, 2023 9.742 9.742 9.148 9.255 52,352 -0.16(-1.66%)
Oct 03, 2023 9.820 9.851 9.362 9.411 29,463 -0.37(-3.78%)
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.