U.S. Markets closed

Westwood Holdings Group, Inc. (WHG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 202117.4817.6117.0117.3717.3734,005
Mar 01, 202117.4517.6217.4217.5517.5535,000
Mar 01, 20210.1 Dividend
Feb 26, 202117.0917.5116.9017.2517.1531,000
Feb 25, 202117.4617.4616.8317.0016.9022,200
Feb 24, 202117.0517.6816.9917.4817.3835,600
Feb 23, 202116.8917.1916.4417.1417.0448,100
Feb 22, 202116.7817.2916.5317.0116.9152,300
Feb 19, 202116.9417.1516.8517.0316.9322,000
Feb 18, 202116.6517.1516.5217.0016.9046,900
Feb 17, 202117.0517.1716.5617.0216.9221,000
Feb 16, 202116.7517.3916.5117.0516.9546,200
Feb 12, 202116.5216.9916.3516.7516.6531,600
Feb 11, 202115.3517.0814.8217.0016.90199,000
Feb 10, 202114.1514.7214.0014.3714.2960,400
Feb 09, 202113.5014.5113.4214.2014.1248,600
Feb 08, 202113.4813.7313.2813.6113.5328,100
Feb 05, 202113.3513.4713.2513.4713.3933,600
Feb 04, 202112.5013.2012.4513.0212.9441,100
Feb 03, 202112.0012.6111.9712.4612.3938,200
Feb 02, 202112.1412.1411.8512.0011.9339,400
Feb 01, 202111.7112.3211.6512.0011.9341,400
Jan 29, 202111.8311.9811.3611.8411.7725,100
Jan 28, 202112.1012.2811.7811.8911.8223,500
Jan 27, 202112.1812.3311.7012.0812.0144,400
Jan 26, 202112.4913.6912.3012.4612.3925,200
Jan 25, 202112.3913.1412.1412.5212.4530,000
Jan 22, 202112.8012.9312.1512.3912.32106,000
Jan 21, 202112.9313.0412.7712.8812.8125,000
Jan 20, 202112.8513.1712.3512.8012.7325,300
Jan 19, 202113.8114.3912.6712.8312.7636,000
Jan 15, 202114.1414.4013.5613.6613.5822,700
Jan 14, 202114.3214.5814.3214.4114.3313,000
Jan 13, 202114.4914.5414.1514.1614.0821,900
Jan 12, 202114.4414.7414.2214.4314.3521,000
Jan 11, 202114.7514.7514.2514.2914.2115,500
Jan 08, 202115.2615.2614.4214.8314.7420,300
Jan 07, 202115.5715.6914.7415.0014.9118,400
Jan 06, 202114.8715.5914.8015.3815.2935,400
Jan 05, 202114.9714.9714.2814.4014.3221,000
Jan 04, 202114.5414.5413.8314.2714.1928,700
Dec 31, 202015.2015.2014.5014.5014.4226,400
Dec 30, 202014.0415.3014.0415.2115.1235,600
Dec 29, 202013.8014.1413.5914.0613.9834,700
Dec 28, 202013.5013.9013.3013.7313.6535,000
Dec 24, 202013.7113.7713.3013.3613.285,200
Dec 23, 202013.0513.8513.0413.7613.6826,000
Dec 22, 202012.5913.2912.5312.8812.8128,900
Dec 21, 202012.0212.7011.9112.6912.6231,100
Dec 18, 202012.9213.2111.9312.1512.0883,400
Dec 17, 202012.7812.9912.6012.7712.7018,300
Dec 16, 202013.0913.1112.6212.6212.5513,100
Dec 15, 202012.9013.2212.6012.8912.8222,300
Dec 14, 202013.1813.1812.6312.9312.8616,600
Dec 11, 202013.0313.3312.7812.9012.8328,200
Dec 10, 202013.0013.3913.0013.1013.0215,700
Dec 09, 202013.4513.4512.9513.0012.9239,400
Dec 08, 202012.8013.5912.8013.4713.3933,900
Dec 07, 202013.4513.5012.8813.0012.9232,500
Dec 04, 202013.2913.7513.2913.5313.4525,100
Dec 03, 202013.2513.5513.1913.2913.2128,200
Dec 02, 202012.3812.8812.0512.6012.5320,300
Dec 01, 202012.5012.7512.2612.6612.5935,900
Nov 30, 202013.1613.1611.9111.9211.8544,900
Nov 27, 202013.5413.6713.1413.3113.238,300
Nov 25, 202013.6513.6512.7813.5413.4626,400
Nov 24, 202013.4214.1413.4213.7713.6939,300
Nov 23, 202012.8113.2012.5113.0813.0028,900
Nov 20, 202012.2012.8212.1412.6712.6026,700
Nov 19, 202012.4812.6512.1712.4012.3320,500
Nov 18, 202012.7013.4912.4212.4212.3535,600
Nov 17, 202011.9112.7311.7512.6512.5834,800
Nov 16, 202011.6512.0811.5011.9511.8837,500
Nov 13, 202010.8911.6410.8411.3211.2534,000
Nov 12, 202011.6811.7510.7510.8010.7431,900
Nov 11, 202011.4911.7711.3511.7311.6648,700
Nov 10, 202011.1011.6311.1011.5911.5230,400
Nov 09, 202010.8611.4010.7211.0811.0250,000
Nov 06, 202010.4710.5410.2010.2210.1623,300
Nov 05, 202010.3010.5810.1210.5110.45124,300
Nov 04, 202010.0910.3910.0910.3410.2814,800
Nov 03, 202010.2610.4810.0410.2810.2243,600
Nov 02, 20209.7710.329.6510.1910.1333,300
Oct 30, 20209.9710.039.429.669.6039,100
Oct 29, 20209.7610.509.7610.019.9541,400
Oct 28, 202010.2010.209.659.779.7144,600
Oct 27, 202010.3210.4010.2010.3010.2414,300
Oct 26, 202011.1811.1810.0810.3310.2745,200
Oct 23, 202011.2911.6511.0211.2611.1966,300
Oct 22, 202011.1511.3710.8511.1411.0818,000
Oct 21, 202011.3311.3310.6711.1011.0419,600
Oct 20, 202011.2011.4110.9911.0611.0049,000
Oct 19, 202011.4511.6211.0011.0410.9828,200
Oct 16, 202011.3711.6711.2111.5011.4310,700
Oct 15, 202011.2511.5411.2111.4611.3916,400
Oct 14, 202011.4011.6811.4011.4411.377,500
Oct 13, 202011.7311.8311.5011.5011.4318,200
Oct 12, 202011.7812.0411.5511.9011.8315,500
Oct 09, 202011.9812.0311.5111.6911.6232,700
Oct 08, 202011.7012.1011.4111.9811.9128,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...