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

Westwood Holdings Group Inc (NY: WHG )

14.05 +0.26 (+1.89%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 24, 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 (%)
May 08, 2023 11.67 11.80 11.34 11.47 10,335 -0.09(-0.80%)
May 05, 2023 11.46 11.59 11.16 11.56 4,968 +0.19(+1.71%)
May 04, 2023 11.37 11.57 11.16 11.37 13,184 +0.20(+1.82%)
May 03, 2023 11.67 11.73 11.17 11.17 8,201 -0.22(-1.95%)
May 02, 2023 11.27 11.51 11.16 11.39 15,455 +0.27(+2.41%)
May 01, 2023 11.29 11.56 11.12 11.12 10,036 -0.24(-2.12%)
Apr 28, 2023 11.24 11.71 11.12 11.36 17,563 +0.00(+0.00%)
Apr 27, 2023 11.19 11.61 11.14 11.36 5,217 +0.25(+2.25%)
Apr 26, 2023 11.79 11.79 11.11 11.11 2,599 -0.11(-0.98%)
Apr 25, 2023 11.54 11.54 10.95 11.22 3,306 -0.53(-4.50%)
Apr 24, 2023 11.41 11.75 11.41 11.75 5,322 +0.22(+1.93%)
Apr 21, 2023 10.07 11.53 10.06 11.53 29,814 +1.90(+19.71%)
Apr 20, 2023 9.731 9.967 9.258 9.629 19,797 -0.10(-1.05%)
Apr 19, 2023 9.666 9.906 9.666 9.731 5,145 -0.06(-0.66%)
Apr 18, 2023 9.703 9.917 9.494 9.795 5,704 +0.26(+2.72%)
Apr 17, 2023 9.823 9.823 9.407 9.536 9,521 -0.28(-2.83%)
Apr 14, 2023 9.860 9.860 9.814 9.814 1,238 -0.21(-2.12%)
Apr 13, 2023 9.860 10.05 9.740 10.03 7,945 +0.31(+3.14%)
Apr 12, 2023 9.860 9.860 9.721 9.721 8,903 -0.14(-1.41%)
Apr 11, 2023 9.481 9.860 9.467 9.860 4,326 +0.44(+4.72%)
Apr 10, 2023 9.740 10.15 9.416 9.416 5,297 -0.47(-4.78%)
Apr 06, 2023 9.953 9.999 9.487 9.888 5,049 +0.06(+0.56%)
Apr 05, 2023 10.05 10.05 9.832 9.832 6,241 -0.08(-0.84%)
Apr 04, 2023 9.999 10.16 9.768 9.916 13,668 -0.04(-0.37%)
Apr 03, 2023 10.35 10.56 9.953 9.953 25,539 -0.43(-4.10%)
Mar 31, 2023 9.869 10.93 9.869 10.38 26,734 +0.34(+3.41%)
Mar 30, 2023 9.786 10.18 9.786 10.04 6,248 +0.18(+1.78%)
Mar 29, 2023 9.332 9.860 8.981 9.860 24,788 +0.71(+7.79%)
Mar 28, 2023 9.379 9.749 9.138 9.147 23,465 -0.11(-1.20%)
Mar 27, 2023 9.712 9.721 9.258 9.258 12,828 -0.53(-5.39%)
Mar 24, 2023 9.184 9.893 9.073 9.786 23,391 +0.53(+5.70%)
Mar 23, 2023 9.582 9.582 9.055 9.258 26,695 -0.19(-1.96%)
Mar 22, 2023 9.444 9.573 8.749 9.444 33,169 +0.13(+1.39%)
Mar 21, 2023 9.814 10.86 9.231 9.314 34,881 -0.50(-5.09%)
Mar 20, 2023 10.57 10.66 9.314 9.814 19,041 -0.79(-7.42%)
Mar 17, 2023 11.38 11.38 10.47 10.60 14,560 -0.96(-8.33%)
Mar 16, 2023 11.51 11.67 11.29 11.56 3,525 +0.20(+1.79%)
Mar 15, 2023 11.59 11.82 11.36 11.36 6,122 -0.17(-1.45%)
Mar 14, 2023 12.41 12.48 11.53 11.53 14,892 -0.51(-4.23%)
Mar 13, 2023 12.38 12.46 12.01 12.04 5,496 -0.50(-3.99%)
Mar 10, 2023 12.65 12.65 12.53 12.54 827 -0.06(-0.44%)
Mar 09, 2023 12.50 12.89 12.29 12.59 24,485 -0.02(-0.15%)
Mar 08, 2023 12.55 12.91 12.31 12.61 19,798 +0.11(+0.89%)
Mar 07, 2023 12.70 12.89 12.23 12.50 18,777 -0.20(-1.60%)
Mar 06, 2023 12.59 13.13 12.59 12.70 26,312 +0.02(+0.15%)
Mar 03, 2023 12.24 12.83 12.24 12.68 7,868 +0.19(+1.56%)
Mar 02, 2023 12.20 12.64 12.10 12.49 12,811 +0.40(+3.29%)
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.