Skip to main content

Westwood Holdings Group Inc Common Stock (NY: WHG )

15.00 -0.30 (-1.96%)
Streaming Delayed Price Updated: 10:19 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 15.27 15.40 14.98 15.30 12,772 +0.10(+0.66%)
Dec 19, 2024 14.90 15.38 14.79 15.20 14,485 +0.40(+2.70%)
Dec 18, 2024 15.33 15.58 14.80 14.80 13,035 -0.52(-3.39%)
Dec 17, 2024 15.29 15.39 14.98 15.32 17,658 -0.14(-0.91%)
Dec 16, 2024 15.30 15.79 15.30 15.46 16,573 -0.03(-0.19%)
Dec 13, 2024 15.55 15.75 15.23 15.49 7,831 -0.04(-0.26%)
Dec 12, 2024 15.41 15.82 15.41 15.53 16,758 -0.06(-0.38%)
Dec 11, 2024 15.63 16.00 15.59 15.59 10,566 +0.03(+0.19%)
Dec 10, 2024 15.60 15.90 15.56 15.56 7,273 -0.29(-1.83%)
Dec 09, 2024 15.58 15.98 15.42 15.85 13,540 +0.43(+2.79%)
Dec 06, 2024 15.84 15.84 15.29 15.42 11,453 -0.35(-2.22%)
Dec 05, 2024 15.69 15.89 15.53 15.77 10,299 +0.09(+0.57%)
Dec 04, 2024 15.51 16.13 15.47 15.68 11,455 -0.03(-0.19%)
Dec 03, 2024 15.60 15.89 15.14 15.71 29,417 +0.22(+1.42%)
Dec 02, 2024 15.70 16.00 15.48 15.49 25,888 -0.31(-1.96%)
Nov 29, 2024 16.23 16.41 15.80 15.80 7,403 -0.19(-1.19%)
Nov 27, 2024 15.94 16.27 15.88 15.99 5,727 -0.17(-1.05%)
Nov 26, 2024 16.01 16.20 15.86 16.16 8,262 +0.46(+2.93%)
Nov 25, 2024 16.33 16.50 15.65 15.70 14,159 -0.57(-3.50%)
Nov 22, 2024 16.55 16.97 16.01 16.27 11,010 -0.43(-2.57%)
Nov 21, 2024 17.00 17.18 16.20 16.70 40,224 +0.01(+0.06%)
Nov 20, 2024 15.67 16.77 15.67 16.69 5,583 +0.68(+4.25%)
Nov 19, 2024 15.97 16.27 15.80 16.01 75,151 +0.18(+1.14%)
Nov 18, 2024 15.63 16.14 15.59 15.83 5,875 -0.01(-0.06%)
Nov 15, 2024 15.51 15.95 15.51 15.84 10,187 -0.16(-1.00%)
Nov 14, 2024 15.19 16.00 15.19 16.00 28,717 +0.38(+2.43%)
Nov 13, 2024 15.70 15.70 15.49 15.62 18,255 +0.17(+1.10%)
Nov 12, 2024 15.82 15.82 15.45 15.45 7,673 +0.00(+0.00%)
Nov 11, 2024 15.49 15.82 15.30 15.45 4,919 +0.00(+0.00%)
Nov 08, 2024 15.39 15.82 15.13 15.45 10,822 -0.05(-0.32%)
Nov 07, 2024 15.48 15.79 15.24 15.50 7,606 +0.15(+0.98%)
Nov 06, 2024 14.92 15.68 14.33 15.35 28,961 +0.79(+5.43%)
Nov 05, 2024 14.34 14.72 14.14 14.56 66,269 -0.04(-0.27%)
Nov 04, 2024 14.50 14.78 14.00 14.60 19,983 -0.15(-1.02%)
Nov 01, 2024 15.28 15.95 14.00 14.75 21,062 -0.87(-5.57%)
Oct 31, 2024 15.50 15.72 15.09 15.62 11,266 +0.13(+0.84%)
Oct 30, 2024 15.78 16.35 15.35 15.49 16,883 -0.14(-0.90%)
Oct 29, 2024 14.77 15.86 14.77 15.63 16,094 +0.75(+5.04%)
Oct 28, 2024 16.25 16.25 13.73 14.88 47,548 -1.07(-6.71%)
Oct 25, 2024 15.93 16.10 15.09 15.95 21,875 +0.15(+0.95%)
Oct 24, 2024 15.45 15.90 14.97 15.80 11,924 +0.38(+2.46%)
Oct 23, 2024 15.51 15.82 15.06 15.42 13,182 -0.09(-0.58%)
Oct 22, 2024 15.99 16.15 15.22 15.51 23,667 -0.71(-4.38%)
Oct 21, 2024 16.12 18.03 15.75 16.22 60,347 +0.47(+2.98%)
Oct 18, 2024 15.56 16.05 15.56 15.75 13,844 -0.24(-1.50%)
Oct 17, 2024 15.34 16.17 15.31 15.99 19,987 +0.66(+4.31%)
Oct 16, 2024 15.04 15.62 14.55 15.33 35,574 +0.25(+1.66%)
Oct 15, 2024 15.48 15.70 14.52 15.08 21,886 -0.56(-3.58%)
Oct 14, 2024 16.42 16.52 13.63 15.64 90,429 -0.97(-5.84%)
Oct 11, 2024 15.04 16.67 14.89 16.61 19,454 +1.66(+11.10%)
Oct 10, 2024 14.85 14.95 14.59 14.95 4,822 +0.00(+0.00%)
Oct 09, 2024 14.51 14.95 13.99 14.95 9,455 +0.63(+4.40%)
Oct 08, 2024 14.16 14.56 13.70 14.32 17,105 +0.39(+2.80%)
Oct 07, 2024 14.24 14.44 13.93 13.93 8,785 -0.40(-2.79%)
Oct 04, 2024 14.36 14.51 14.18 14.33 4,820 -0.09(-0.62%)
Oct 03, 2024 14.35 14.68 14.29 14.42 7,083 +0.07(+0.49%)
Oct 02, 2024 14.12 14.35 14.10 14.35 2,519 +0.31(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.