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

Westwood Holdings Group Inc (NY: WHG )

12.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2020 9.075 9.162 8.675 8.746 44,748 -0.05(-0.54%)
Sep 29, 2020 9.107 9.162 8.706 8.793 27,792 -0.34(-3.70%)
Sep 28, 2020 9.099 9.295 9.052 9.130 33,389 +0.09(+0.95%)
Sep 25, 2020 8.918 9.217 8.903 9.044 55,791 +0.05(+0.52%)
Sep 24, 2020 8.981 9.099 8.636 8.997 65,806 +0.29(+3.34%)
Sep 23, 2020 9.028 9.138 8.706 8.706 42,938 -0.26(-2.89%)
Sep 22, 2020 8.958 9.075 8.706 8.965 48,406 +0.03(+0.35%)
Sep 21, 2020 8.832 9.060 8.706 8.934 63,283 -0.05(-0.52%)
Sep 18, 2020 9.005 9.484 8.903 8.981 101,393 +0.07(+0.79%)
Sep 17, 2020 8.848 9.052 8.832 8.910 14,717 -0.05(-0.61%)
Sep 16, 2020 8.777 9.130 8.777 8.965 40,749 +0.23(+2.61%)
Sep 15, 2020 8.808 8.934 8.706 8.738 26,454 -0.07(-0.80%)
Sep 14, 2020 8.879 9.067 8.777 8.808 33,268 -0.01(-0.09%)
Sep 11, 2020 8.832 8.965 8.729 8.816 38,850 -0.02(-0.18%)
Sep 10, 2020 9.130 9.193 8.730 8.832 33,538 -0.19(-2.09%)
Sep 09, 2020 8.793 9.067 8.714 9.020 45,888 +0.27(+3.05%)
Sep 08, 2020 8.746 9.052 8.706 8.753 33,229 -0.06(-0.71%)
Sep 04, 2020 9.060 9.130 8.706 8.816 27,004 -0.04(-0.44%)
Sep 03, 2020 9.366 9.507 8.848 8.855 17,839 -0.47(-5.05%)
Sep 02, 2020 9.162 9.405 9.099 9.326 35,362 +0.16(+1.80%)
Sep 01, 2020 8.848 9.381 8.777 9.162 32,782 +0.23(+2.55%)
Aug 31, 2020 9.012 9.020 8.738 8.934 37,417 -0.07(-0.78%)
Aug 28, 2020 9.279 9.515 8.989 9.005 19,106 -0.22(-2.38%)
Aug 27, 2020 9.538 9.739 8.808 9.224 58,840 -0.26(-2.73%)
Aug 26, 2020 9.523 9.617 9.303 9.484 33,728 -0.02(-0.17%)
Aug 25, 2020 9.429 9.625 9.224 9.499 24,715 +0.08(+0.83%)
Aug 24, 2020 8.910 9.468 8.910 9.421 64,800 +0.51(+5.73%)
Aug 21, 2020 9.146 9.538 8.753 8.910 68,402 -0.19(-2.07%)
Aug 20, 2020 9.303 9.303 9.099 9.099 19,311 -0.35(-3.74%)
Aug 19, 2020 9.421 9.790 9.350 9.452 30,071 +0.15(+1.60%)
Aug 18, 2020 9.578 9.601 9.264 9.303 38,420 -0.27(-2.87%)
Aug 17, 2020 10.34 10.37 9.515 9.578 50,174 -0.79(-7.65%)
Aug 14, 2020 10.57 10.63 10.29 10.37 30,953 -0.25(-2.36%)
Aug 13, 2020 10.00 10.69 10.00 10.62 45,419 +0.66(+6.62%)
Aug 12, 2020 10.04 10.30 9.955 9.962 40,822 +0.13(+1.36%)
Aug 11, 2020 9.766 10.45 9.715 9.829 73,437 +0.26(+2.71%)
Aug 10, 2020 9.484 9.868 9.421 9.570 203,933 +0.49(+5.45%)
Aug 07, 2020 8.738 9.115 8.706 9.075 95,279 +0.34(+3.86%)
Aug 06, 2020 8.903 9.005 8.675 8.738 53,499 -0.22(-2.45%)
Aug 05, 2020 8.738 8.981 8.670 8.958 102,652 +0.25(+2.89%)
Aug 04, 2020 8.730 8.871 8.643 8.706 51,413 -0.16(-1.86%)
Aug 03, 2020 9.091 9.155 8.608 8.871 68,278 -0.05(-0.53%)
Jul 31, 2020 9.185 9.185 8.589 8.918 68,784 -0.16(-1.82%)
Jul 30, 2020 9.656 9.656 9.083 9.083 114,399 -0.54(-5.63%)
Jul 29, 2020 9.774 9.825 9.546 9.625 48,419 -0.21(-2.15%)
Jul 28, 2020 9.970 10.09 9.837 9.837 65,677 -0.30(-2.94%)
Jul 27, 2020 10.33 10.46 9.986 10.14 65,256 -0.09(-0.85%)
Jul 24, 2020 10.39 10.59 10.22 10.22 22,163 -0.18(-1.74%)
Jul 23, 2020 10.59 11.09 10.40 10.40 28,554 -0.08(-0.75%)
Jul 22, 2020 11.01 11.06 10.48 10.48 66,381 -0.60(-5.39%)
Jul 21, 2020 11.01 11.22 10.87 11.08 23,161 +0.32(+2.99%)
Jul 20, 2020 11.29 11.29 10.71 10.76 30,386 -0.42(-3.79%)
Jul 17, 2020 10.76 11.52 10.68 11.18 41,780 +0.42(+3.94%)
Jul 16, 2020 10.84 11.11 10.54 10.76 47,144 -0.16(-1.51%)
Jul 15, 2020 11.11 11.19 10.90 10.92 43,115 +0.23(+2.13%)
Jul 14, 2020 10.97 11.30 10.59 10.69 28,066 -0.24(-2.16%)
Jul 13, 2020 11.16 11.44 10.87 10.93 32,541 +0.02(+0.14%)
Jul 10, 2020 10.31 10.95 10.31 10.91 41,780 +0.49(+4.67%)
Jul 09, 2020 10.98 11.09 10.33 10.43 45,364 -0.61(-5.55%)
Jul 08, 2020 11.20 11.55 10.87 11.04 29,187 -0.29(-2.56%)
Jul 07, 2020 11.63 11.63 11.30 11.33 45,118 -0.27(-2.30%)
Jul 06, 2020 11.77 11.78 11.26 11.60 26,739 +0.13(+1.16%)
Jul 02, 2020 12.25 12.61 11.45 11.46 30,698 -0.49(-4.14%)
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.