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: 11:25 AM 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 (%)
Aug 31, 2020 9.124 9.132 8.846 9.044 36,961 -0.07(-0.78%)
Aug 28, 2020 9.394 9.632 9.100 9.116 18,873 -0.22(-2.38%)
Aug 27, 2020 9.656 9.859 8.917 9.338 58,122 -0.26(-2.73%)
Aug 26, 2020 9.640 9.736 9.418 9.601 33,317 -0.02(-0.17%)
Aug 25, 2020 9.545 9.744 9.338 9.617 24,413 +0.08(+0.83%)
Aug 24, 2020 9.020 9.585 9.020 9.537 64,009 +0.52(+5.73%)
Aug 21, 2020 9.259 9.656 8.862 9.020 67,567 -0.19(-2.07%)
Aug 20, 2020 9.418 9.418 9.211 9.211 19,076 -0.36(-3.74%)
Aug 19, 2020 9.537 9.911 9.466 9.569 29,704 +0.15(+1.60%)
Aug 18, 2020 9.696 9.720 9.378 9.418 37,951 -0.28(-2.87%)
Aug 17, 2020 10.47 10.50 9.632 9.696 49,562 -0.80(-7.65%)
Aug 14, 2020 10.70 10.76 10.42 10.50 30,575 -0.25(-2.36%)
Aug 13, 2020 10.13 10.82 10.13 10.75 44,865 +0.67(+6.62%)
Aug 12, 2020 10.16 10.43 10.08 10.09 40,324 +0.14(+1.36%)
Aug 11, 2020 9.887 10.58 9.835 9.950 72,541 +0.26(+2.71%)
Aug 10, 2020 9.601 9.990 9.537 9.688 201,445 +0.50(+5.45%)
Aug 07, 2020 8.846 9.227 8.814 9.187 94,116 +0.34(+3.86%)
Aug 06, 2020 9.013 9.116 8.782 8.846 52,846 -0.22(-2.45%)
Aug 05, 2020 8.846 9.092 8.777 9.068 101,399 +0.25(+2.89%)
Aug 04, 2020 8.838 8.981 8.750 8.814 50,786 -0.17(-1.86%)
Aug 03, 2020 9.203 9.268 8.714 8.981 67,445 -0.05(-0.53%)
Jul 31, 2020 9.299 9.299 8.695 9.028 67,945 -0.17(-1.82%)
Jul 30, 2020 9.775 9.775 9.195 9.195 113,003 -0.55(-5.63%)
Jul 29, 2020 9.895 9.946 9.664 9.744 47,828 -0.21(-2.15%)
Jul 28, 2020 10.09 10.21 9.958 9.958 64,876 -0.30(-2.94%)
Jul 27, 2020 10.46 10.59 10.11 10.26 64,460 -0.09(-0.84%)
Jul 24, 2020 10.51 10.72 10.35 10.35 21,893 -0.18(-1.74%)
Jul 23, 2020 10.72 11.23 10.53 10.53 28,206 -0.08(-0.75%)
Jul 22, 2020 11.14 11.20 10.61 10.61 65,571 -0.60(-5.39%)
Jul 21, 2020 11.14 11.36 11.00 11.21 22,878 +0.33(+2.99%)
Jul 20, 2020 11.43 11.43 10.84 10.89 30,015 -0.43(-3.79%)
Jul 17, 2020 10.90 11.66 10.82 11.32 41,270 +0.43(+3.94%)
Jul 16, 2020 10.98 11.25 10.67 10.89 46,569 -0.17(-1.51%)
Jul 15, 2020 11.25 11.33 11.03 11.06 42,589 +0.23(+2.13%)
Jul 14, 2020 11.10 11.44 10.72 10.82 27,724 -0.24(-2.15%)
Jul 13, 2020 11.29 11.58 11.01 11.06 32,144 +0.02(+0.14%)
Jul 10, 2020 10.44 11.09 10.44 11.05 41,270 +0.49(+4.67%)
Jul 09, 2020 11.11 11.22 10.46 10.55 44,811 -0.62(-5.55%)
Jul 08, 2020 11.34 11.69 11.01 11.17 28,831 -0.29(-2.56%)
Jul 07, 2020 11.78 11.78 11.44 11.47 44,568 -0.27(-2.30%)
Jul 06, 2020 11.91 11.93 11.40 11.74 26,413 +0.14(+1.16%)
Jul 02, 2020 12.40 12.76 11.59 11.60 30,323 -0.50(-4.14%)
Jul 01, 2020 12.53 12.53 11.90 12.10 35,233 -0.41(-3.30%)
Jun 30, 2020 12.33 12.62 12.04 12.52 37,133 +0.21(+1.74%)
Jun 29, 2020 11.50 12.55 11.42 12.30 63,696 +0.99(+8.78%)
Jun 26, 2020 11.86 11.86 11.13 11.31 147,844 -0.59(-4.94%)
Jun 25, 2020 11.92 12.06 11.66 11.90 49,986 -0.08(-0.66%)
Jun 24, 2020 12.72 12.72 11.92 11.98 69,973 -0.83(-6.46%)
Jun 23, 2020 13.53 13.53 12.74 12.80 71,375 -0.47(-3.53%)
Jun 22, 2020 13.11 13.70 12.72 13.27 79,691 +0.02(+0.12%)
Jun 19, 2020 13.03 13.34 12.76 13.26 110,851 +0.21(+1.65%)
Jun 18, 2020 13.41 13.69 13.02 13.04 104,712 -0.33(-2.44%)
Jun 17, 2020 14.66 14.67 13.19 13.37 159,826 -1.22(-8.34%)
Jun 16, 2020 14.68 15.51 13.96 14.58 32,425 +0.64(+4.62%)
Jun 15, 2020 13.16 14.23 13.16 13.94 51,867 +0.31(+2.27%)
Jun 12, 2020 13.71 14.23 13.16 13.63 43,912 +0.61(+4.70%)
Jun 11, 2020 14.19 14.20 12.99 13.02 53,050 -1.86(-12.50%)
Jun 10, 2020 15.03 15.25 14.66 14.88 40,781 -0.27(-1.78%)
Jun 09, 2020 15.59 15.70 15.02 15.15 38,844 -0.93(-5.78%)
Jun 08, 2020 16.47 16.57 15.96 16.08 42,360 -0.25(-1.56%)
Jun 05, 2020 16.52 16.68 15.89 16.33 58,382 +0.75(+4.79%)
Jun 04, 2020 15.40 15.66 15.27 15.59 33,447 +0.02(+0.15%)
Jun 03, 2020 14.99 15.85 14.81 15.56 39,612 +0.95(+6.47%)
Jun 02, 2020 14.97 15.15 14.38 14.62 42,376 -0.20(-1.34%)
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.