Westwood Holdings Group, Inc. (WHG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

17.37-0.18 (-1.03%)

At close: 4:00PM EST

17.37 +0.08 (0.46%)
After hours: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 02, 2021	17.48	17.61	17.01	17.37	17.37	34,005
Mar 01, 2021	17.45	17.62	17.42	17.55	17.55	35,000
Mar 01, 2021	0.1 Dividend
Feb 26, 2021	17.09	17.51	16.90	17.25	17.15	31,000
Feb 25, 2021	17.46	17.46	16.83	17.00	16.90	22,200
Feb 24, 2021	17.05	17.68	16.99	17.48	17.38	35,600
Feb 23, 2021	16.89	17.19	16.44	17.14	17.04	48,100
Feb 22, 2021	16.78	17.29	16.53	17.01	16.91	52,300
Feb 19, 2021	16.94	17.15	16.85	17.03	16.93	22,000
Feb 18, 2021	16.65	17.15	16.52	17.00	16.90	46,900
Feb 17, 2021	17.05	17.17	16.56	17.02	16.92	21,000
Feb 16, 2021	16.75	17.39	16.51	17.05	16.95	46,200
Feb 12, 2021	16.52	16.99	16.35	16.75	16.65	31,600
Feb 11, 2021	15.35	17.08	14.82	17.00	16.90	199,000
Feb 10, 2021	14.15	14.72	14.00	14.37	14.29	60,400
Feb 09, 2021	13.50	14.51	13.42	14.20	14.12	48,600
Feb 08, 2021	13.48	13.73	13.28	13.61	13.53	28,100
Feb 05, 2021	13.35	13.47	13.25	13.47	13.39	33,600
Feb 04, 2021	12.50	13.20	12.45	13.02	12.94	41,100
Feb 03, 2021	12.00	12.61	11.97	12.46	12.39	38,200
Feb 02, 2021	12.14	12.14	11.85	12.00	11.93	39,400
Feb 01, 2021	11.71	12.32	11.65	12.00	11.93	41,400
Jan 29, 2021	11.83	11.98	11.36	11.84	11.77	25,100
Jan 28, 2021	12.10	12.28	11.78	11.89	11.82	23,500
Jan 27, 2021	12.18	12.33	11.70	12.08	12.01	44,400
Jan 26, 2021	12.49	13.69	12.30	12.46	12.39	25,200
Jan 25, 2021	12.39	13.14	12.14	12.52	12.45	30,000
Jan 22, 2021	12.80	12.93	12.15	12.39	12.32	106,000
Jan 21, 2021	12.93	13.04	12.77	12.88	12.81	25,000
Jan 20, 2021	12.85	13.17	12.35	12.80	12.73	25,300
Jan 19, 2021	13.81	14.39	12.67	12.83	12.76	36,000
Jan 15, 2021	14.14	14.40	13.56	13.66	13.58	22,700
Jan 14, 2021	14.32	14.58	14.32	14.41	14.33	13,000
Jan 13, 2021	14.49	14.54	14.15	14.16	14.08	21,900
Jan 12, 2021	14.44	14.74	14.22	14.43	14.35	21,000
Jan 11, 2021	14.75	14.75	14.25	14.29	14.21	15,500
Jan 08, 2021	15.26	15.26	14.42	14.83	14.74	20,300
Jan 07, 2021	15.57	15.69	14.74	15.00	14.91	18,400
Jan 06, 2021	14.87	15.59	14.80	15.38	15.29	35,400
Jan 05, 2021	14.97	14.97	14.28	14.40	14.32	21,000
Jan 04, 2021	14.54	14.54	13.83	14.27	14.19	28,700
Dec 31, 2020	15.20	15.20	14.50	14.50	14.42	26,400
Dec 30, 2020	14.04	15.30	14.04	15.21	15.12	35,600
Dec 29, 2020	13.80	14.14	13.59	14.06	13.98	34,700
Dec 28, 2020	13.50	13.90	13.30	13.73	13.65	35,000
Dec 24, 2020	13.71	13.77	13.30	13.36	13.28	5,200
Dec 23, 2020	13.05	13.85	13.04	13.76	13.68	26,000
Dec 22, 2020	12.59	13.29	12.53	12.88	12.81	28,900
Dec 21, 2020	12.02	12.70	11.91	12.69	12.62	31,100
Dec 18, 2020	12.92	13.21	11.93	12.15	12.08	83,400
Dec 17, 2020	12.78	12.99	12.60	12.77	12.70	18,300
Dec 16, 2020	13.09	13.11	12.62	12.62	12.55	13,100
Dec 15, 2020	12.90	13.22	12.60	12.89	12.82	22,300
Dec 14, 2020	13.18	13.18	12.63	12.93	12.86	16,600
Dec 11, 2020	13.03	13.33	12.78	12.90	12.83	28,200
Dec 10, 2020	13.00	13.39	13.00	13.10	13.02	15,700
Dec 09, 2020	13.45	13.45	12.95	13.00	12.92	39,400
Dec 08, 2020	12.80	13.59	12.80	13.47	13.39	33,900
Dec 07, 2020	13.45	13.50	12.88	13.00	12.92	32,500
Dec 04, 2020	13.29	13.75	13.29	13.53	13.45	25,100
Dec 03, 2020	13.25	13.55	13.19	13.29	13.21	28,200
Dec 02, 2020	12.38	12.88	12.05	12.60	12.53	20,300
Dec 01, 2020	12.50	12.75	12.26	12.66	12.59	35,900
Nov 30, 2020	13.16	13.16	11.91	11.92	11.85	44,900
Nov 27, 2020	13.54	13.67	13.14	13.31	13.23	8,300
Nov 25, 2020	13.65	13.65	12.78	13.54	13.46	26,400
Nov 24, 2020	13.42	14.14	13.42	13.77	13.69	39,300
Nov 23, 2020	12.81	13.20	12.51	13.08	13.00	28,900
Nov 20, 2020	12.20	12.82	12.14	12.67	12.60	26,700
Nov 19, 2020	12.48	12.65	12.17	12.40	12.33	20,500
Nov 18, 2020	12.70	13.49	12.42	12.42	12.35	35,600
Nov 17, 2020	11.91	12.73	11.75	12.65	12.58	34,800
Nov 16, 2020	11.65	12.08	11.50	11.95	11.88	37,500
Nov 13, 2020	10.89	11.64	10.84	11.32	11.25	34,000
Nov 12, 2020	11.68	11.75	10.75	10.80	10.74	31,900
Nov 11, 2020	11.49	11.77	11.35	11.73	11.66	48,700
Nov 10, 2020	11.10	11.63	11.10	11.59	11.52	30,400
Nov 09, 2020	10.86	11.40	10.72	11.08	11.02	50,000
Nov 06, 2020	10.47	10.54	10.20	10.22	10.16	23,300
Nov 05, 2020	10.30	10.58	10.12	10.51	10.45	124,300
Nov 04, 2020	10.09	10.39	10.09	10.34	10.28	14,800
Nov 03, 2020	10.26	10.48	10.04	10.28	10.22	43,600
Nov 02, 2020	9.77	10.32	9.65	10.19	10.13	33,300
Oct 30, 2020	9.97	10.03	9.42	9.66	9.60	39,100
Oct 29, 2020	9.76	10.50	9.76	10.01	9.95	41,400
Oct 28, 2020	10.20	10.20	9.65	9.77	9.71	44,600
Oct 27, 2020	10.32	10.40	10.20	10.30	10.24	14,300
Oct 26, 2020	11.18	11.18	10.08	10.33	10.27	45,200
Oct 23, 2020	11.29	11.65	11.02	11.26	11.19	66,300
Oct 22, 2020	11.15	11.37	10.85	11.14	11.08	18,000
Oct 21, 2020	11.33	11.33	10.67	11.10	11.04	19,600
Oct 20, 2020	11.20	11.41	10.99	11.06	11.00	49,000
Oct 19, 2020	11.45	11.62	11.00	11.04	10.98	28,200
Oct 16, 2020	11.37	11.67	11.21	11.50	11.43	10,700
Oct 15, 2020	11.25	11.54	11.21	11.46	11.39	16,400
Oct 14, 2020	11.40	11.68	11.40	11.44	11.37	7,500
Oct 13, 2020	11.73	11.83	11.50	11.50	11.43	18,200
Oct 12, 2020	11.78	12.04	11.55	11.90	11.83	15,500
Oct 09, 2020	11.98	12.03	11.51	11.69	11.62	32,700
Oct 08, 2020	11.70	12.10	11.41	11.98	11.91	28,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,870.29-31.53(-0.81%)

Dow 3031,391.52-143.99(-0.46%)

Nasdaq13,358.79-230.04(-1.69%)

Westwood Holdings Group, Inc. (WHG)

S&P 500
3,870.29
-31.53(-0.81%)

Dow 30
31,391.52
-143.99(-0.46%)

Nasdaq
13,358.79
-230.04(-1.69%)