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

Westwood Holdings Group Inc (NY: WHG )

12.14 -0.29 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2022 10.24 10.50 9.941 10.43 36,415 +0.24(+2.33%)
Dec 29, 2022 10.38 10.79 10.05 10.19 12,559 -0.19(-1.81%)
Dec 28, 2022 10.02 10.79 10.02 10.38 13,144 +0.05(+0.45%)
Dec 27, 2022 9.550 10.64 9.550 10.33 20,492 +0.53(+5.45%)
Dec 23, 2022 9.838 9.988 9.613 9.800 4,203 -0.17(-1.69%)
Dec 22, 2022 9.463 9.997 9.463 9.969 4,410 +0.36(+3.70%)
Dec 21, 2022 9.351 9.828 9.351 9.613 8,857 +0.25(+2.70%)
Dec 20, 2022 9.304 9.547 9.182 9.360 11,982 -0.01(-0.10%)
Dec 19, 2022 9.688 9.688 9.247 9.369 7,939 -0.43(-4.40%)
Dec 16, 2022 9.763 10.04 9.566 9.800 3,988 -0.05(-0.52%)
Dec 15, 2022 10.13 10.14 9.463 9.852 5,251 -0.37(-3.62%)
Dec 14, 2022 10.44 10.95 10.22 10.22 18,672 -0.05(-0.46%)
Dec 13, 2022 10.75 11.07 10.27 10.27 38,211 -0.48(-4.45%)
Dec 12, 2022 10.72 11.02 10.44 10.75 11,774 +0.10(+0.97%)
Dec 09, 2022 10.56 11.18 10.49 10.64 16,832 +0.20(+1.93%)
Dec 08, 2022 10.62 10.62 10.31 10.44 11,480 -0.16(-1.55%)
Dec 07, 2022 10.28 10.61 10.04 10.61 3,066 +0.25(+2.44%)
Dec 06, 2022 10.41 10.59 10.10 10.35 19,187 -0.05(-0.45%)
Dec 05, 2022 10.62 10.62 10.36 10.40 3,514 -0.16(-1.51%)
Dec 02, 2022 11.09 11.34 10.56 10.56 4,988 -0.41(-3.76%)
Dec 01, 2022 11.32 11.32 10.81 10.97 12,085 -0.15(-1.35%)
Nov 30, 2022 10.45 11.41 10.45 11.12 28,899 +0.78(+7.51%)
Nov 29, 2022 9.918 10.40 9.918 10.34 12,483 +0.47(+4.78%)
Nov 28, 2022 9.752 10.01 9.752 9.872 4,955 -0.04(-0.37%)
Nov 25, 2022 9.826 10.04 9.743 9.909 2,820 +0.16(+1.61%)
Nov 23, 2022 9.317 10.06 9.317 9.752 9,010 +0.43(+4.56%)
Nov 22, 2022 9.641 9.761 9.067 9.326 52,941 -0.19(-1.95%)
Nov 21, 2022 9.872 9.872 9.511 9.511 7,899 -0.36(-3.66%)
Nov 18, 2022 9.659 9.872 9.530 9.872 5,717 +0.30(+3.09%)
Nov 17, 2022 9.780 9.780 9.558 9.576 3,801 -0.46(-4.61%)
Nov 16, 2022 9.817 10.04 9.715 10.04 2,226 -0.06(-0.55%)
Nov 15, 2022 9.844 10.36 9.789 10.09 12,390 +0.10(+1.02%)
Nov 14, 2022 9.863 10.19 9.863 9.993 2,673 -0.14(-1.37%)
Nov 11, 2022 10.10 10.28 9.963 10.13 4,596 +0.06(+0.55%)
Nov 10, 2022 9.595 10.14 9.437 10.08 17,892 +0.46(+4.81%)
Nov 09, 2022 9.299 9.613 9.280 9.613 4,010 +0.30(+3.18%)
Nov 08, 2022 9.363 9.474 9.299 9.317 9,657 -0.03(-0.30%)
Nov 07, 2022 9.456 9.462 9.308 9.345 3,794 -0.02(-0.25%)
Nov 04, 2022 9.419 9.419 9.280 9.368 3,456 +0.08(+0.85%)
Nov 03, 2022 9.234 9.595 9.234 9.289 36,992 -0.12(-1.23%)
Nov 02, 2022 9.382 9.539 9.280 9.405 15,055 +0.04(+0.44%)
Nov 01, 2022 9.400 9.582 9.077 9.363 17,765 +0.00(+0.00%)
Oct 31, 2022 9.351 9.730 9.351 9.363 5,723 -0.09(-0.98%)
Oct 28, 2022 9.474 9.595 9.326 9.456 8,030 +0.03(+0.29%)
Oct 27, 2022 9.669 9.669 9.280 9.428 8,903 -0.24(-2.49%)
Oct 26, 2022 9.317 9.891 9.317 9.669 10,278 +0.20(+2.15%)
Oct 25, 2022 9.484 9.595 9.225 9.465 3,459 +0.11(+1.19%)
Oct 24, 2022 9.400 9.652 9.337 9.354 5,474 +0.07(+0.80%)
Oct 21, 2022 9.447 9.733 9.279 9.280 6,482 -0.13(-1.38%)
Oct 20, 2022 9.326 9.567 9.326 9.410 2,324 +0.10(+1.09%)
Oct 19, 2022 9.345 9.521 9.243 9.308 3,242 +0.01(+0.10%)
Oct 18, 2022 9.280 9.567 9.243 9.299 12,284 +0.09(+1.00%)
Oct 17, 2022 9.160 9.269 9.044 9.206 2,775 +0.06(+0.61%)
Oct 14, 2022 9.206 9.206 8.975 9.151 4,254 -0.08(-0.90%)
Oct 13, 2022 9.049 9.252 8.882 9.234 20,815 -0.06(-0.70%)
Oct 12, 2022 9.058 9.308 9.021 9.299 12,754 +0.28(+3.08%)
Oct 11, 2022 9.215 9.252 9.021 9.021 11,252 -0.25(-2.74%)
Oct 10, 2022 9.206 9.470 9.206 9.275 2,546 +0.02(+0.25%)
Oct 07, 2022 9.650 9.650 9.097 9.252 13,576 -0.40(-4.12%)
Oct 06, 2022 9.521 9.789 9.521 9.650 14,852 +0.20(+2.15%)
Oct 05, 2022 9.881 9.881 9.447 9.447 2,436 -0.45(-4.58%)
Oct 04, 2022 9.715 9.983 9.683 9.900 18,139 +0.35(+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.