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

Westwood Holdings Group Inc (NY: WHG )

12.13 +0.04 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 12.66 12.77 12.34 12.44 26,818 -0.33(-2.58%)
Apr 29, 2024 12.79 12.95 12.75 12.77 6,126 -0.04(-0.31%)
Apr 26, 2024 12.81 13.10 12.81 12.81 2,385 -0.24(-1.84%)
Apr 25, 2024 12.94 13.11 12.94 13.05 2,978 +0.00(+0.00%)
Apr 24, 2024 12.95 13.05 12.95 13.05 2,255 +0.17(+1.32%)
Apr 23, 2024 12.88 13.05 12.84 12.88 2,566 +0.03(+0.23%)
Apr 22, 2024 12.97 13.15 12.68 12.85 6,603 +0.00(+0.00%)
Apr 19, 2024 12.81 12.98 12.69 12.85 7,427 +0.05(+0.39%)
Apr 18, 2024 12.65 12.90 12.62 12.80 5,619 +0.24(+1.91%)
Apr 17, 2024 12.88 12.91 12.56 12.56 9,615 -0.40(-3.09%)
Apr 16, 2024 12.99 13.02 12.89 12.96 5,912 +0.05(+0.39%)
Apr 15, 2024 13.40 13.40 12.55 12.91 17,586 -0.44(-3.30%)
Apr 12, 2024 13.29 13.62 13.21 13.35 8,337 +0.14(+1.06%)
Apr 11, 2024 13.24 13.31 13.21 13.21 3,931 -0.11(-0.83%)
Apr 10, 2024 13.36 13.38 13.08 13.32 3,048 -0.02(-0.15%)
Apr 09, 2024 13.19 13.44 13.12 13.34 12,086 +0.39(+3.01%)
Apr 08, 2024 12.90 12.95 12.90 12.95 1,692 -0.06(-0.46%)
Apr 05, 2024 13.24 13.24 12.91 13.01 5,913 -0.21(-1.59%)
Apr 04, 2024 13.22 13.49 13.10 13.22 5,790 +0.00(+0.00%)
Apr 03, 2024 12.99 13.22 12.83 13.22 9,348 +0.25(+1.93%)
Apr 02, 2024 13.00 13.05 12.66 12.97 12,852 -0.11(-0.84%)
Apr 01, 2024 12.59 13.44 12.59 13.08 29,182 +0.76(+6.17%)
Mar 28, 2024 12.74 12.74 12.11 12.32 8,314 -0.29(-2.30%)
Mar 27, 2024 12.78 12.79 12.22 12.61 14,032 -0.19(-1.48%)
Mar 26, 2024 12.54 12.80 12.32 12.80 23,093 +0.51(+4.15%)
Mar 25, 2024 12.13 12.33 12.03 12.29 21,903 +0.09(+0.74%)
Mar 22, 2024 12.16 12.26 12.11 12.20 5,147 +0.03(+0.25%)
Mar 21, 2024 12.42 12.42 12.15 12.17 4,696 -0.14(-1.14%)
Mar 20, 2024 12.33 12.48 12.26 12.31 5,478 -0.05(-0.40%)
Mar 19, 2024 12.64 12.64 12.33 12.36 11,486 -0.36(-2.83%)
Mar 18, 2024 12.75 12.94 12.40 12.72 23,955 -0.19(-1.47%)
Mar 15, 2024 11.87 12.91 11.79 12.91 49,183 +1.08(+9.13%)
Mar 14, 2024 11.83 11.96 11.68 11.83 14,355 +0.07(+0.60%)
Mar 13, 2024 11.69 11.94 11.69 11.76 9,632 +0.02(+0.17%)
Mar 12, 2024 11.92 11.97 11.70 11.74 14,444 -0.18(-1.51%)
Mar 11, 2024 11.92 12.10 11.92 11.92 20,750 -0.08(-0.67%)
Mar 08, 2024 11.96 12.00 11.84 12.00 12,351 +0.02(+0.17%)
Mar 07, 2024 11.96 12.02 11.82 11.98 31,492 -0.03(-0.25%)
Mar 06, 2024 12.17 12.17 11.85 12.01 23,695 -0.04(-0.33%)
Mar 05, 2024 12.05 12.16 12.00 12.05 18,180 +0.06(+0.50%)
Mar 04, 2024 12.06 12.30 11.74 11.99 27,803 -0.06(-0.50%)
Mar 01, 2024 12.28 12.28 12.00 12.05 6,114 -0.07(-0.58%)
Feb 29, 2024 11.95 12.21 11.95 12.12 8,547 +0.09(+0.75%)
Feb 28, 2024 12.02 12.22 11.97 12.03 3,813 +0.08(+0.66%)
Feb 27, 2024 12.00 12.18 11.84 11.95 7,804 -0.11(-0.90%)
Feb 26, 2024 11.85 12.16 11.65 12.06 18,119 +0.21(+1.75%)
Feb 23, 2024 11.90 11.98 11.82 11.85 5,463 -0.13(-1.07%)
Feb 22, 2024 11.92 12.03 11.85 11.98 13,865 +0.04(+0.33%)
Feb 21, 2024 11.99 12.15 11.83 11.94 8,882 -0.02(-0.17%)
Feb 20, 2024 12.30 12.74 11.96 11.96 25,959 -0.25(-2.02%)
Feb 16, 2024 12.34 12.55 12.19 12.21 26,975 -0.13(-1.04%)
Feb 15, 2024 11.90 12.40 11.90 12.34 12,198 +0.19(+1.55%)
Feb 14, 2024 11.84 12.15 11.75 12.15 4,918 +0.30(+2.50%)
Feb 13, 2024 12.10 12.10 11.83 11.85 9,653 -0.24(-1.96%)
Feb 12, 2024 11.75 12.35 11.64 12.09 16,557 +0.26(+2.17%)
Feb 09, 2024 11.85 11.85 11.57 11.83 5,807 +0.15(+1.27%)
Feb 08, 2024 11.53 11.83 11.53 11.68 2,516 -0.17(-1.42%)
Feb 07, 2024 11.74 12.06 11.74 11.85 12,437 -0.08(-0.66%)
Feb 06, 2024 12.00 12.07 11.74 11.93 4,236 -0.02(-0.17%)
Feb 05, 2024 11.89 12.04 11.53 11.95 36,334 -0.05(-0.41%)
Feb 02, 2024 11.86 12.00 11.81 12.00 2,940 +0.00(+0.00%)
Feb 01, 2024 12.15 12.25 11.90 12.00 10,636 -0.15(-1.22%)
Jan 31, 2024 12.10 12.22 11.85 12.15 7,316 +0.05(+0.41%)
Jan 30, 2024 11.90 12.10 11.90 12.10 3,678 +0.15(+1.24%)
Jan 29, 2024 11.83 12.07 11.75 11.95 13,783 -0.13(-1.06%)
Jan 26, 2024 11.93 12.24 11.93 12.08 5,052 +0.09(+0.74%)
Jan 25, 2024 11.95 12.03 11.53 11.99 4,511 +0.13(+1.08%)
Jan 24, 2024 11.61 11.90 11.55 11.86 9,899 +0.35(+3.00%)
Jan 23, 2024 11.26 11.60 11.26 11.52 4,066 +0.34(+3.00%)
Jan 22, 2024 11.11 11.51 10.97 11.18 12,847 +0.05(+0.44%)
Jan 19, 2024 11.05 11.13 10.98 11.13 4,056 +0.11(+0.99%)
Jan 18, 2024 10.99 11.04 10.99 11.02 1,932 +0.03(+0.27%)
Jan 17, 2024 10.93 11.00 10.93 10.99 5,450 +0.06(+0.54%)
Jan 16, 2024 11.32 11.35 10.86 10.93 24,583 -0.43(-3.82%)
Jan 12, 2024 11.23 11.41 11.05 11.37 7,272 +0.16(+1.41%)
Jan 11, 2024 11.34 11.38 10.91 11.21 5,225 -0.10(-0.87%)
Jan 10, 2024 11.52 11.52 11.31 11.31 6,133 -0.31(-2.66%)
Jan 09, 2024 11.61 11.63 11.43 11.62 2,961 -0.06(-0.48%)
Jan 08, 2024 11.81 11.81 11.55 11.67 17,673 -0.14(-1.17%)
Jan 05, 2024 12.28 12.28 11.73 11.81 16,249 -0.39(-3.16%)
Jan 04, 2024 12.49 12.49 12.11 12.20 10,950 -0.28(-2.22%)
Jan 03, 2024 12.58 12.58 12.28 12.47 6,082 -0.08(-0.63%)
Jan 02, 2024 12.37 12.57 12.13 12.55 14,851 +0.14(+1.11%)
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%)
Oct 02, 2023 9.956 9.961 9.547 9.781 18,858 -0.11(-1.08%)
Sep 29, 2023 9.849 9.986 9.723 9.888 14,403 +0.08(+0.79%)
Sep 28, 2023 9.684 10.01 9.684 9.810 7,770 +0.12(+1.21%)
Sep 27, 2023 9.840 10.19 9.693 9.693 12,978 -0.29(-2.93%)
Sep 26, 2023 9.762 10.14 9.756 9.986 13,782 +0.29(+3.02%)
Sep 25, 2023 9.713 9.730 9.693 9.693 1,104 -0.13(-1.29%)
Sep 22, 2023 9.830 9.830 9.693 9.820 4,140 +0.04(+0.40%)
Sep 21, 2023 9.693 9.781 9.693 9.781 4,473 +0.06(+0.60%)
Sep 20, 2023 9.732 9.908 9.601 9.723 44,089 -0.08(-0.80%)
Sep 19, 2023 9.830 9.830 9.801 9.801 1,299 +0.05(+0.50%)
Sep 18, 2023 9.918 9.918 9.499 9.752 8,836 +0.03(+0.30%)
Sep 15, 2023 9.820 9.849 9.606 9.723 18,741 +0.01(+0.10%)
Sep 14, 2023 9.391 9.713 9.391 9.713 14,942 +0.37(+3.96%)
Sep 13, 2023 9.401 9.512 9.343 9.343 9,753 -0.01(-0.10%)
Sep 12, 2023 9.547 9.547 9.284 9.352 16,962 -0.19(-2.04%)
Sep 11, 2023 9.693 10.03 9.494 9.547 13,375 -0.18(-1.84%)
Sep 08, 2023 9.752 9.752 9.547 9.726 6,505 +0.00(+0.03%)
Sep 07, 2023 9.693 10.11 9.645 9.723 22,873 +0.16(+1.63%)
Sep 06, 2023 9.674 9.888 9.450 9.567 36,362 -0.18(-1.80%)
Sep 05, 2023 9.742 9.742 9.254 9.742 13,242 +0.10(+1.01%)
Sep 01, 2023 9.771 10.08 9.401 9.645 14,357 -0.29(-2.94%)
Aug 31, 2023 10.01 10.15 9.664 9.937 16,489 +0.05(+0.49%)
Aug 30, 2023 9.303 10.16 9.043 9.888 109,598 +0.54(+5.75%)
Aug 29, 2023 9.408 9.610 9.235 9.351 70,282 -0.39(-4.04%)
Aug 28, 2023 9.754 9.840 9.648 9.744 5,432 +0.10(+0.99%)
Aug 25, 2023 9.696 9.811 9.514 9.648 5,137 -0.19(-1.95%)
Aug 24, 2023 9.840 9.956 9.504 9.840 7,501 -0.05(-0.49%)
Aug 23, 2023 9.878 10.07 9.878 9.888 7,297 -0.28(-2.74%)
Aug 22, 2023 10.32 10.50 9.840 10.17 2,813 -0.09(-0.84%)
Aug 21, 2023 10.29 10.29 10.25 10.25 1,087 +0.03(+0.28%)
Aug 18, 2023 10.29 10.29 10.15 10.22 2,340 +0.00(+0.00%)
Aug 17, 2023 9.811 10.35 9.792 10.22 4,441 +0.07(+0.66%)
Aug 16, 2023 10.32 10.56 9.802 10.16 11,635 -0.16(-1.58%)
Aug 15, 2023 10.36 10.48 10.21 10.32 3,092 -0.21(-2.01%)
Aug 14, 2023 10.44 10.53 10.23 10.53 14,223 +0.02(+0.18%)
Aug 11, 2023 10.45 10.61 10.45 10.51 3,391 -0.08(-0.73%)
Aug 10, 2023 10.67 10.67 10.44 10.59 2,382 +0.07(+0.64%)
Aug 09, 2023 11.14 11.14 10.49 10.52 4,968 -0.28(-2.58%)
Aug 08, 2023 10.94 11.01 10.78 10.80 3,403 -0.24(-2.17%)
Aug 07, 2023 11.22 11.23 11.04 11.04 4,200 -0.18(-1.63%)
Aug 04, 2023 11.33 11.33 11.14 11.22 4,504 -0.02(-0.17%)
Aug 03, 2023 11.38 11.43 11.20 11.24 4,629 -0.09(-0.76%)
Aug 02, 2023 11.45 11.45 11.21 11.33 6,299 -0.19(-1.67%)
Aug 01, 2023 11.27 11.52 11.28 11.52 2,831 +0.29(+2.56%)
Jul 31, 2023 11.11 11.52 11.11 11.23 19,643 -0.05(-0.43%)
Jul 28, 2023 11.14 11.37 10.96 11.28 7,132 -0.16(-1.43%)
Jul 27, 2023 11.47 11.47 11.05 11.44 5,190 -0.12(-1.08%)
Jul 26, 2023 11.81 11.81 11.37 11.57 3,884 +0.24(+2.12%)
Jul 25, 2023 11.53 11.73 11.29 11.33 5,855 -0.23(-1.99%)
Jul 24, 2023 11.66 11.77 11.51 11.56 3,955 -0.10(-0.82%)
Jul 21, 2023 11.49 11.90 11.44 11.65 6,310 +0.19(+1.67%)
Jul 20, 2023 11.40 11.46 10.97 11.46 6,346 +0.02(+0.17%)
Jul 19, 2023 11.09 11.44 10.97 11.44 5,371 +0.03(+0.25%)
Jul 18, 2023 10.75 11.51 10.73 11.41 22,223 +0.68(+6.35%)
Jul 17, 2023 10.87 11.00 10.66 10.73 8,869 -0.16(-1.50%)
Jul 14, 2023 11.04 11.27 10.64 10.90 9,273 -0.18(-1.65%)
Jul 13, 2023 11.31 11.47 11.02 11.08 6,721 -0.15(-1.37%)
Jul 12, 2023 11.59 11.66 11.05 11.23 12,773 -0.10(-0.85%)
Jul 11, 2023 11.65 11.65 11.24 11.33 5,936 -0.29(-2.48%)
Jul 10, 2023 11.38 11.85 11.38 11.62 4,143 -0.12(-0.98%)
Jul 07, 2023 11.71 11.73 11.35 11.73 2,223 +0.28(+2.41%)
Jul 06, 2023 11.76 11.76 11.25 11.46 2,219 -0.16(-1.39%)
Jul 05, 2023 11.84 11.90 11.62 11.62 17,280 -0.28(-2.34%)
Jul 03, 2023 11.89 11.89 11.89 11.89 1,052 -0.01(-0.08%)
Jun 30, 2023 12.00 12.24 11.80 11.90 17,083 -0.10(-0.80%)
Jun 29, 2023 11.96 12.24 11.65 12.00 11,197 +0.19(+1.63%)
Jun 28, 2023 11.56 12.07 11.56 11.81 6,568 -0.01(-0.08%)
Jun 27, 2023 11.62 12.18 11.62 11.82 3,597 -0.17(-1.44%)
Jun 26, 2023 11.90 11.99 11.73 11.99 3,261 -0.07(-0.56%)
Jun 23, 2023 11.67 12.06 11.53 12.06 3,401 +0.25(+2.11%)
Jun 22, 2023 12.17 12.31 11.77 11.81 8,505 -0.48(-3.91%)
Jun 21, 2023 12.70 12.77 12.29 12.29 36,145 -0.46(-3.61%)
Jun 20, 2023 12.71 12.87 12.46 12.75 2,894 +0.03(+0.23%)
Jun 16, 2023 12.85 12.86 12.69 12.72 8,613 +0.00(+0.00%)
Jun 15, 2023 12.67 12.98 12.55 12.72 64,215 +0.97(+8.25%)
May 08, 2023 11.95 12.09 11.62 11.75 10,089 -0.09(-0.80%)
May 05, 2023 11.74 11.87 11.43 11.85 4,850 +0.20(+1.71%)
May 04, 2023 11.65 11.86 11.43 11.65 12,871 +0.21(+1.82%)
May 03, 2023 11.95 12.02 11.44 11.44 8,006 -0.23(-1.95%)
May 02, 2023 11.54 11.79 11.43 11.67 15,087 +0.28(+2.41%)
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.