Mail

WHG - Westwood Holdings Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 14, 2020	28.30	28.30	27.65	27.80	27.80	26,600
Feb 13, 2020	28.43	28.61	28.18	28.28	28.28	23,000
Feb 12, 2020	28.50	28.68	28.13	28.46	28.46	26,500
Feb 11, 2020	28.58	28.80	28.22	28.31	28.31	49,700
Feb 10, 2020	28.89	29.32	28.40	28.42	28.42	40,500
Feb 07, 2020	29.03	29.05	28.50	29.00	29.00	46,200
Feb 06, 2020	28.83	29.61	28.22	29.27	29.27	54,600
Feb 05, 2020	28.80	29.46	28.56	29.33	29.33	12,600
Feb 04, 2020	28.33	28.62	28.27	28.54	28.54	25,800
Feb 03, 2020	28.28	28.40	27.93	28.00	28.00	25,300
Jan 31, 2020	28.49	28.49	27.87	28.08	28.08	34,100
Jan 30, 2020	28.14	28.60	27.88	28.53	28.53	22,800
Jan 29, 2020	28.66	28.66	28.13	28.29	28.29	32,400
Jan 28, 2020	28.68	28.82	28.17	28.47	28.47	27,200
Jan 27, 2020	28.48	28.69	28.28	28.59	28.59	34,300
Jan 24, 2020	28.85	28.85	28.51	28.73	28.73	20,200
Jan 23, 2020	28.66	29.03	28.29	28.71	28.71	39,400
Jan 22, 2020	29.02	29.09	28.63	28.69	28.69	19,400
Jan 21, 2020	29.20	29.50	28.76	28.82	28.82	21,300
Jan 17, 2020	29.97	29.97	29.17	29.25	29.25	18,000
Jan 16, 2020	29.60	30.04	29.60	29.80	29.80	15,700
Jan 15, 2020	28.80	29.58	28.74	29.40	29.40	32,900
Jan 14, 2020	29.33	29.38	28.70	28.75	28.75	42,200
Jan 13, 2020	29.09	29.67	29.08	29.37	29.37	45,300
Jan 10, 2020	29.27	29.60	29.01	29.01	29.01	34,200
Jan 09, 2020	29.20	29.53	28.98	29.22	29.22	26,800
Jan 08, 2020	29.05	29.38	28.87	29.13	29.13	23,900
Jan 07, 2020	29.30	29.51	29.03	29.07	29.07	16,700
Jan 06, 2020	28.73	29.54	28.51	29.33	29.33	27,900
Jan 03, 2020	28.64	29.23	28.55	28.92	28.92	41,400
Jan 02, 2020	29.81	29.82	28.61	29.00	29.00	63,100
Dec 31, 2019	29.56	29.90	29.28	29.62	29.62	34,800
Dec 30, 2019	29.68	29.76	29.17	29.64	29.64	38,700
Dec 27, 2019	30.03	30.03	29.45	29.63	29.63	28,800
Dec 26, 2019	30.39	30.59	29.76	29.93	29.93	38,500
Dec 24, 2019	30.69	30.83	30.31	30.51	30.51	13,700
Dec 23, 2019	31.35	31.40	30.37	30.62	30.62	62,000
Dec 20, 2019	30.28	31.68	30.05	31.23	31.23	160,100
Dec 19, 2019	30.29	30.46	30.05	30.14	30.14	50,900
Dec 18, 2019	30.34	30.59	30.09	30.39	30.39	26,900
Dec 17, 2019	30.04	30.29	29.88	30.18	30.18	24,100
Dec 16, 2019	30.54	30.92	29.91	30.06	30.06	28,200
Dec 13, 2019	30.31	30.52	29.73	30.34	30.34	35,400
Dec 12, 2019	29.70	30.49	29.55	30.31	30.31	36,800
Dec 11, 2019	29.40	29.95	29.12	29.65	29.65	35,400
Dec 10, 2019	29.44	29.68	29.12	29.39	29.39	34,800
Dec 09, 2019	29.96	29.96	29.07	29.44	29.44	48,500
Dec 06, 2019	29.73	30.20	29.73	29.96	29.96	34,200
Dec 05, 2019	30.30	30.48	29.52	29.73	29.73	59,300
Dec 05, 2019	0.72 Dividend
Dec 04, 2019	31.51	31.80	31.07	31.30	30.58	70,500
Dec 03, 2019	30.90	31.46	30.84	31.39	30.67	54,400
Dec 02, 2019	31.09	31.09	30.64	30.84	30.13	31,300
Nov 29, 2019	30.70	30.98	30.59	30.86	30.15	24,300
Nov 27, 2019	30.44	31.12	30.44	30.77	30.06	22,000
Nov 26, 2019	30.34	30.50	29.90	30.41	29.71	33,900
Nov 25, 2019	29.91	30.63	29.51	30.36	29.66	22,500
Nov 22, 2019	29.87	29.96	29.46	29.66	28.98	35,500
Nov 21, 2019	30.02	30.21	29.40	29.76	29.08	28,600
Nov 20, 2019	30.28	30.62	29.80	29.96	29.27	31,700
Nov 19, 2019	30.74	30.77	30.26	30.38	29.68	27,800
Nov 18, 2019	30.80	30.95	30.16	30.63	29.93	24,900
Nov 15, 2019	31.44	31.48	30.76	30.86	30.15	25,000
Nov 14, 2019	31.12	31.50	31.09	31.29	30.57	27,200
Nov 13, 2019	31.18	31.54	31.04	31.19	30.47	30,600
Nov 12, 2019	31.40	31.66	31.17	31.52	30.79	34,000
Nov 11, 2019	31.47	31.63	31.13	31.52	30.79	37,800
Nov 08, 2019	31.49	31.92	31.30	31.65	30.92	27,600
Nov 07, 2019	31.49	31.76	31.24	31.52	30.79	30,200
Nov 06, 2019	31.15	31.33	30.76	31.21	30.49	43,600
Nov 05, 2019	30.71	31.49	30.71	31.07	30.36	32,800
Nov 04, 2019	30.51	31.00	30.21	30.85	30.14	44,500
Nov 01, 2019	30.32	31.18	30.29	30.39	29.69	29,500
Oct 31, 2019	28.82	30.31	28.82	30.23	29.53	35,700
Oct 30, 2019	28.69	28.95	28.28	28.78	28.12	25,900
Oct 29, 2019	28.81	28.86	28.38	28.70	28.04	17,300
Oct 28, 2019	28.75	28.98	28.49	28.86	28.20	16,800
Oct 25, 2019	28.09	28.74	28.09	28.47	27.82	19,400
Oct 24, 2019	29.07	29.07	28.01	28.21	27.56	21,800
Oct 23, 2019	28.85	29.03	28.63	28.92	28.25	22,400
Oct 22, 2019	29.03	29.33	28.68	28.81	28.15	22,900
Oct 21, 2019	28.20	29.08	28.14	29.02	28.35	33,800
Oct 18, 2019	27.77	28.18	27.50	28.10	27.45	46,500
Oct 17, 2019	28.01	28.36	27.79	27.92	27.28	30,200
Oct 16, 2019	27.64	28.01	27.51	27.87	27.23	32,400
Oct 15, 2019	27.70	28.25	27.53	27.92	27.28	26,900
Oct 14, 2019	28.00	28.00	27.38	27.59	26.96	21,600
Oct 11, 2019	28.08	28.75	27.89	28.14	27.49	23,800
Oct 10, 2019	27.28	27.75	27.28	27.59	26.96	33,900
Oct 09, 2019	27.47	27.49	26.69	27.25	26.62	42,700
Oct 08, 2019	27.58	27.74	27.19	27.29	26.66	27,900
Oct 07, 2019	27.80	28.21	27.51	27.80	27.16	31,500
Oct 04, 2019	27.80	28.03	27.51	27.92	27.28	44,300
Oct 03, 2019	27.78	27.90	27.39	27.80	27.16	35,200
Oct 02, 2019	27.55	27.88	27.37	27.78	27.14	43,400
Oct 01, 2019	27.80	28.35	27.47	27.78	27.14	43,300
Sep 30, 2019	28.09	28.42	27.65	27.67	27.03	45,000
Sep 27, 2019	28.21	28.54	28.06	28.07	27.42	21,700
Sep 26, 2019	28.70	28.73	27.88	28.19	27.54	27,200
Sep 25, 2019	27.78	28.82	27.67	28.75	28.09	41,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...