Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwood Holdings Group Inc (NY: WHG )

12.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 26, 2021 13.42 13.75 13.27 13.54 39,487 +0.20(+1.47%)
Feb 25, 2021 13.71 13.71 13.21 13.35 28,287 -0.38(-2.75%)
Feb 24, 2021 13.39 13.88 13.34 13.72 45,350 +0.27(+1.98%)
Feb 23, 2021 13.25 13.50 12.91 13.46 61,273 +0.10(+0.76%)
Feb 22, 2021 13.17 13.57 12.98 13.35 66,648 -0.02(-0.12%)
Feb 19, 2021 13.30 13.46 13.23 13.37 28,023 +0.02(+0.18%)
Feb 18, 2021 13.07 13.46 12.97 13.35 59,739 -0.02(-0.12%)
Feb 17, 2021 13.39 13.48 13.00 13.36 26,694 -0.02(-0.18%)
Feb 16, 2021 13.15 13.65 12.96 13.39 58,843 +0.24(+1.79%)
Feb 12, 2021 12.97 13.34 12.83 13.15 40,251 -0.20(-1.47%)
Feb 11, 2021 12.05 13.41 11.63 13.35 253,470 +2.06(+18.30%)
Feb 10, 2021 11.11 11.56 10.99 11.28 76,958 +0.13(+1.20%)
Feb 09, 2021 10.60 11.39 10.53 11.15 61,952 +0.46(+4.33%)
Feb 08, 2021 10.58 10.78 10.43 10.68 35,807 +0.11(+1.04%)
Feb 05, 2021 10.48 10.57 10.40 10.57 42,799 +0.35(+3.46%)
Feb 04, 2021 9.813 10.36 9.774 10.22 52,319 +0.44(+4.49%)
Feb 03, 2021 9.421 9.903 9.397 9.782 48,604 +0.36(+3.83%)
Feb 02, 2021 9.531 9.531 9.299 9.421 50,132 +0.00(+0.00%)
Feb 01, 2021 9.193 9.672 9.146 9.421 52,785 +0.13(+1.35%)
Jan 29, 2021 9.334 9.408 8.918 9.295 31,844 -0.04(-0.42%)
Jan 28, 2021 9.499 9.641 9.248 9.334 29,878 -0.15(-1.57%)
Jan 27, 2021 9.562 9.680 9.185 9.484 56,561 -0.30(-3.05%)
Jan 26, 2021 9.805 10.75 9.656 9.782 32,060 -0.05(-0.48%)
Jan 25, 2021 9.727 10.32 9.531 9.829 38,217 +0.10(+1.05%)
Jan 22, 2021 10.05 10.15 9.538 9.727 134,894 -0.38(-3.80%)
Jan 21, 2021 10.15 10.24 10.03 10.11 31,801 +0.06(+0.62%)
Jan 20, 2021 10.09 10.34 9.695 10.05 32,209 -0.02(-0.23%)
Jan 19, 2021 10.84 11.30 9.947 10.07 45,832 -0.65(-6.08%)
Jan 15, 2021 11.10 11.30 10.65 10.72 28,787 -0.59(-5.20%)
Jan 14, 2021 11.24 11.44 11.24 11.31 16,592 +0.20(+1.77%)
Jan 13, 2021 11.38 11.41 11.11 11.12 27,842 -0.21(-1.87%)
Jan 12, 2021 11.34 11.57 11.16 11.33 26,757 +0.11(+0.98%)
Jan 11, 2021 11.58 11.58 11.19 11.22 19,773 -0.42(-3.64%)
Jan 08, 2021 11.98 11.98 11.32 11.64 25,857 -0.13(-1.13%)
Jan 07, 2021 12.22 12.32 11.57 11.78 23,427 -0.30(-2.47%)
Jan 06, 2021 11.67 12.24 11.62 12.07 45,071 +0.77(+6.81%)
Jan 05, 2021 11.75 11.75 11.21 11.30 26,729 +0.10(+0.91%)
Jan 04, 2021 11.41 11.41 10.86 11.20 36,602 -0.18(-1.59%)
Dec 31, 2020 11.38 11.38 11.38 45,382 -0.56(-4.67%)
Dec 30, 2020 11.02 12.01 11.02 11.94 45,382 +0.90(+8.18%)
Dec 29, 2020 10.83 11.10 10.67 11.04 44,241 +0.26(+2.40%)
Dec 28, 2020 10.60 10.91 10.44 10.78 44,591 +0.29(+2.77%)
Dec 24, 2020 10.76 10.81 10.44 10.49 6,623 -0.31(-2.91%)
Dec 23, 2020 10.24 10.87 10.24 10.80 33,180 +0.69(+6.83%)
Dec 22, 2020 9.884 10.43 9.837 10.11 36,760 +0.15(+1.50%)
Dec 21, 2020 9.436 9.970 9.350 9.962 39,667 +0.42(+4.44%)
Dec 18, 2020 10.14 10.37 9.366 9.538 106,234 -0.49(-4.86%)
Dec 17, 2020 10.03 10.20 9.892 10.03 23,300 +0.12(+1.19%)
Dec 16, 2020 10.28 10.30 9.907 9.907 16,691 -0.21(-2.09%)
Dec 15, 2020 10.13 10.38 9.892 10.12 28,390 -0.03(-0.31%)
Dec 14, 2020 10.35 10.35 9.918 10.15 21,153 +0.02(+0.23%)
Dec 11, 2020 10.23 10.46 10.03 10.13 35,793 -0.16(-1.53%)
Dec 10, 2020 10.21 10.51 10.21 10.28 20,053 +0.08(+0.77%)
Dec 09, 2020 10.56 10.56 10.17 10.21 50,163 -0.37(-3.49%)
Dec 08, 2020 10.05 10.67 10.05 10.57 43,167 +0.37(+3.61%)
Dec 07, 2020 10.56 10.60 10.11 10.21 41,416 -0.42(-3.92%)
Dec 04, 2020 10.43 10.79 10.43 10.62 31,972 +0.19(+1.81%)
Dec 03, 2020 10.40 10.64 10.35 10.43 35,906 +0.54(+5.48%)
Dec 02, 2020 9.719 10.11 9.460 9.892 25,902 -0.05(-0.47%)
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.