WHG - Westwood Holdings Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202028.3028.3027.6527.8027.8026,600
Feb 13, 202028.4328.6128.1828.2828.2823,000
Feb 12, 202028.5028.6828.1328.4628.4626,500
Feb 11, 202028.5828.8028.2228.3128.3149,700
Feb 10, 202028.8929.3228.4028.4228.4240,500
Feb 07, 202029.0329.0528.5029.0029.0046,200
Feb 06, 202028.8329.6128.2229.2729.2754,600
Feb 05, 202028.8029.4628.5629.3329.3312,600
Feb 04, 202028.3328.6228.2728.5428.5425,800
Feb 03, 202028.2828.4027.9328.0028.0025,300
Jan 31, 202028.4928.4927.8728.0828.0834,100
Jan 30, 202028.1428.6027.8828.5328.5322,800
Jan 29, 202028.6628.6628.1328.2928.2932,400
Jan 28, 202028.6828.8228.1728.4728.4727,200
Jan 27, 202028.4828.6928.2828.5928.5934,300
Jan 24, 202028.8528.8528.5128.7328.7320,200
Jan 23, 202028.6629.0328.2928.7128.7139,400
Jan 22, 202029.0229.0928.6328.6928.6919,400
Jan 21, 202029.2029.5028.7628.8228.8221,300
Jan 17, 202029.9729.9729.1729.2529.2518,000
Jan 16, 202029.6030.0429.6029.8029.8015,700
Jan 15, 202028.8029.5828.7429.4029.4032,900
Jan 14, 202029.3329.3828.7028.7528.7542,200
Jan 13, 202029.0929.6729.0829.3729.3745,300
Jan 10, 202029.2729.6029.0129.0129.0134,200
Jan 09, 202029.2029.5328.9829.2229.2226,800
Jan 08, 202029.0529.3828.8729.1329.1323,900
Jan 07, 202029.3029.5129.0329.0729.0716,700
Jan 06, 202028.7329.5428.5129.3329.3327,900
Jan 03, 202028.6429.2328.5528.9228.9241,400
Jan 02, 202029.8129.8228.6129.0029.0063,100
Dec 31, 201929.5629.9029.2829.6229.6234,800
Dec 30, 201929.6829.7629.1729.6429.6438,700
Dec 27, 201930.0330.0329.4529.6329.6328,800
Dec 26, 201930.3930.5929.7629.9329.9338,500
Dec 24, 201930.6930.8330.3130.5130.5113,700
Dec 23, 201931.3531.4030.3730.6230.6262,000
Dec 20, 201930.2831.6830.0531.2331.23160,100
Dec 19, 201930.2930.4630.0530.1430.1450,900
Dec 18, 201930.3430.5930.0930.3930.3926,900
Dec 17, 201930.0430.2929.8830.1830.1824,100
Dec 16, 201930.5430.9229.9130.0630.0628,200
Dec 13, 201930.3130.5229.7330.3430.3435,400
Dec 12, 201929.7030.4929.5530.3130.3136,800
Dec 11, 201929.4029.9529.1229.6529.6535,400
Dec 10, 201929.4429.6829.1229.3929.3934,800
Dec 09, 201929.9629.9629.0729.4429.4448,500
Dec 06, 201929.7330.2029.7329.9629.9634,200
Dec 05, 201930.3030.4829.5229.7329.7359,300
Dec 05, 20190.72 Dividend
Dec 04, 201931.5131.8031.0731.3030.5870,500
Dec 03, 201930.9031.4630.8431.3930.6754,400
Dec 02, 201931.0931.0930.6430.8430.1331,300
Nov 29, 201930.7030.9830.5930.8630.1524,300
Nov 27, 201930.4431.1230.4430.7730.0622,000
Nov 26, 201930.3430.5029.9030.4129.7133,900
Nov 25, 201929.9130.6329.5130.3629.6622,500
Nov 22, 201929.8729.9629.4629.6628.9835,500
Nov 21, 201930.0230.2129.4029.7629.0828,600
Nov 20, 201930.2830.6229.8029.9629.2731,700
Nov 19, 201930.7430.7730.2630.3829.6827,800
Nov 18, 201930.8030.9530.1630.6329.9324,900
Nov 15, 201931.4431.4830.7630.8630.1525,000
Nov 14, 201931.1231.5031.0931.2930.5727,200
Nov 13, 201931.1831.5431.0431.1930.4730,600
Nov 12, 201931.4031.6631.1731.5230.7934,000
Nov 11, 201931.4731.6331.1331.5230.7937,800
Nov 08, 201931.4931.9231.3031.6530.9227,600
Nov 07, 201931.4931.7631.2431.5230.7930,200
Nov 06, 201931.1531.3330.7631.2130.4943,600
Nov 05, 201930.7131.4930.7131.0730.3632,800
Nov 04, 201930.5131.0030.2130.8530.1444,500
Nov 01, 201930.3231.1830.2930.3929.6929,500
Oct 31, 201928.8230.3128.8230.2329.5335,700
Oct 30, 201928.6928.9528.2828.7828.1225,900
Oct 29, 201928.8128.8628.3828.7028.0417,300
Oct 28, 201928.7528.9828.4928.8628.2016,800
Oct 25, 201928.0928.7428.0928.4727.8219,400
Oct 24, 201929.0729.0728.0128.2127.5621,800
Oct 23, 201928.8529.0328.6328.9228.2522,400
Oct 22, 201929.0329.3328.6828.8128.1522,900
Oct 21, 201928.2029.0828.1429.0228.3533,800
Oct 18, 201927.7728.1827.5028.1027.4546,500
Oct 17, 201928.0128.3627.7927.9227.2830,200
Oct 16, 201927.6428.0127.5127.8727.2332,400
Oct 15, 201927.7028.2527.5327.9227.2826,900
Oct 14, 201928.0028.0027.3827.5926.9621,600
Oct 11, 201928.0828.7527.8928.1427.4923,800
Oct 10, 201927.2827.7527.2827.5926.9633,900
Oct 09, 201927.4727.4926.6927.2526.6242,700
Oct 08, 201927.5827.7427.1927.2926.6627,900
Oct 07, 201927.8028.2127.5127.8027.1631,500
Oct 04, 201927.8028.0327.5127.9227.2844,300
Oct 03, 201927.7827.9027.3927.8027.1635,200
Oct 02, 201927.5527.8827.3727.7827.1443,400
Oct 01, 201927.8028.3527.4727.7827.1443,300
Sep 30, 201928.0928.4227.6527.6727.0345,000
Sep 27, 201928.2128.5428.0628.0727.4221,700
Sep 26, 201928.7028.7327.8828.1927.5427,200
Sep 25, 201927.7828.8227.6728.7528.0941,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...