Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 20 minutes

S&P Futures
3,744.75
+54.50(+1.48%)
Dow Futures
29,918.00
+380.00(+1.29%)
Nasdaq Futures
11,491.75
+206.00(+1.83%)
Russell 2000 Futures
1,744.80
+29.90(+1.74%)
Crude Oil
83.81
+0.18(+0.22%)
Gold
1,716.60
+14.60(+0.86%)

Advertisement

Westwood Holdings Group, Inc. (WHG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

10.32

+0.69

(+7.17%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 04, 2021 - Oct 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	9.72	10.52	9.72	10.32	10.32	11,600
Sep 30, 2022	9.75	9.91	9.55	9.63	9.63	11,500
Sep 29, 2022	9.90	9.94	9.62	9.80	9.80	7,000
Sep 28, 2022	10.17	10.49	10.17	10.20	10.20	3,100
Sep 27, 2022	10.18	10.40	10.05	10.19	10.19	18,100
Sep 26, 2022	10.19	10.47	10.01	10.04	10.04	23,300
Sep 23, 2022	10.36	10.39	10.00	10.18	10.18	18,800
Sep 22, 2022	10.65	10.65	10.33	10.40	10.40	18,000
Sep 21, 2022	11.00	11.00	10.67	10.79	10.79	6,000
Sep 20, 2022	11.15	11.18	10.93	11.00	11.00	12,300
Sep 19, 2022	11.00	11.28	10.95	11.28	11.28	11,400
Sep 16, 2022	11.11	11.21	10.87	11.16	11.16	38,700
Sep 15, 2022	11.14	11.22	11.00	11.14	11.14	24,700
Sep 14, 2022	11.19	11.30	11.14	11.14	11.14	11,300
Sep 13, 2022	11.47	11.47	11.22	11.36	11.36	32,100
Sep 12, 2022	11.50	11.50	11.16	11.42	11.42	107,200
Sep 09, 2022	11.81	11.81	11.36	11.46	11.46	54,700
Sep 08, 2022	11.87	12.06	11.63	11.71	11.71	5,800
Sep 07, 2022	11.97	11.99	11.84	11.84	11.84	8,500
Sep 06, 2022	12.54	12.54	11.85	11.95	11.95	11,000
Sep 02, 2022	12.67	13.07	12.54	12.59	12.59	8,800
Sep 01, 2022	13.34	13.34	12.67	12.67	12.67	7,700
Sep 01, 2022	0.15 Dividend
Aug 31, 2022	13.54	13.54	13.29	13.50	13.35	24,900
Aug 30, 2022	13.64	13.79	13.49	13.49	13.34	2,500
Aug 29, 2022	13.86	14.05	13.73	13.85	13.70	9,200
Aug 26, 2022	13.89	13.92	13.42	13.84	13.69	40,400
Aug 25, 2022	13.88	14.21	13.40	13.73	13.58	12,100
Aug 24, 2022	13.13	14.05	13.07	14.05	13.89	38,100
Aug 23, 2022	13.68	13.93	13.47	13.66	13.51	18,600
Aug 22, 2022	13.65	13.86	13.58	13.77	13.62	4,400
Aug 19, 2022	14.08	14.29	14.08	14.29	14.13	1,800
Aug 18, 2022	14.12	14.54	14.05	14.34	14.18	16,800
Aug 17, 2022	14.12	14.40	14.01	14.05	13.89	2,300
Aug 16, 2022	14.54	15.56	14.15	14.36	14.20	21,100
Aug 15, 2022	12.44	15.17	12.25	15.08	14.91	51,700
Aug 12, 2022	12.37	12.68	12.12	12.68	12.54	11,500
Aug 11, 2022	12.75	12.80	12.36	12.40	12.26	12,600
Aug 10, 2022	12.10	12.92	12.00	12.74	12.60	12,800
Aug 09, 2022	12.10	12.36	12.00	12.01	11.88	7,300
Aug 08, 2022	12.39	12.52	12.02	12.07	11.94	15,700
Aug 05, 2022	12.33	12.69	12.33	12.41	12.27	5,600
Aug 04, 2022	12.62	12.77	12.59	12.72	12.58	11,300
Aug 03, 2022	12.55	12.86	12.55	12.68	12.54	13,200
Aug 02, 2022	12.85	13.11	12.39	12.39	12.25	16,300
Aug 01, 2022	12.98	13.19	12.62	13.00	12.86	15,500
Jul 29, 2022	13.09	13.09	12.88	12.97	12.83	16,500
Jul 28, 2022	12.90	13.20	12.90	13.00	12.86	21,500
Jul 27, 2022	12.31	13.24	12.31	13.21	13.06	14,000
Jul 26, 2022	12.23	12.36	12.19	12.19	12.05	4,300
Jul 25, 2022	12.12	12.44	11.96	12.17	12.03	16,500
Jul 22, 2022	12.01	12.47	11.96	12.07	11.94	23,400
Jul 21, 2022	12.22	12.42	11.91	12.07	11.94	17,400
Jul 20, 2022	11.82	12.68	11.72	12.21	12.07	21,200
Jul 19, 2022	11.57	11.83	11.36	11.68	11.55	39,300
Jul 18, 2022	11.95	12.11	11.53	11.53	11.40	53,000
Jul 15, 2022	11.85	11.97	11.73	11.73	11.60	13,300
Jul 14, 2022	12.00	12.00	11.75	11.92	11.79	6,000
Jul 13, 2022	12.18	12.25	12.01	12.08	11.95	19,700
Jul 12, 2022	12.34	12.43	12.04	12.35	12.21	19,200
Jul 11, 2022	12.49	12.92	12.21	12.21	12.07	20,900
Jul 08, 2022	12.67	13.07	12.25	12.35	12.21	25,000
Jul 07, 2022	13.00	13.39	12.94	12.94	12.80	25,000
Jul 06, 2022	13.78	13.80	12.96	12.96	12.82	16,100
Jul 05, 2022	13.63	13.99	13.53	13.69	13.54	16,400
Jul 01, 2022	13.85	13.91	13.55	13.55	13.40	28,500
Jun 30, 2022	14.04	14.04	13.80	13.80	13.65	9,500
Jun 29, 2022	14.09	14.38	13.83	13.83	13.68	18,200
Jun 28, 2022	14.08	14.39	13.93	13.93	13.78	3,100
Jun 27, 2022	14.21	14.32	13.95	14.00	13.84	24,600
Jun 24, 2022	14.34	14.45	13.91	13.91	13.76	15,300
Jun 23, 2022	13.97	14.31	13.84	13.84	13.69	33,300
Jun 22, 2022	14.10	14.22	13.80	13.80	13.65	23,800
Jun 21, 2022	14.39	14.75	14.15	14.20	14.04	46,300
Jun 17, 2022	14.68	14.91	14.26	14.26	14.10	19,900
Jun 16, 2022	14.65	14.77	14.52	14.60	14.44	11,100
Jun 15, 2022	15.33	15.33	14.65	14.65	14.49	38,400
Jun 14, 2022	15.01	15.03	14.73	14.73	14.57	39,100
Jun 13, 2022	15.11	15.40	14.84	14.84	14.68	12,000
Jun 10, 2022	14.99	15.35	14.90	15.32	15.15	13,300
Jun 09, 2022	16.44	16.58	14.94	15.00	14.83	173,700
Jun 08, 2022	16.65	16.79	16.53	16.62	16.44	7,000
Jun 07, 2022	16.51	16.74	16.39	16.39	16.21	16,200
Jun 06, 2022	16.64	16.80	16.55	16.59	16.41	26,100
Jun 03, 2022	16.08	16.75	16.08	16.51	16.33	10,700
Jun 02, 2022	15.42	16.16	15.42	16.13	15.95	5,000
Jun 02, 2022	0.15 Dividend
Jun 01, 2022	14.91	15.76	14.91	15.76	15.44	20,300
May 31, 2022	15.48	15.48	14.91	15.09	14.78	98,000
May 27, 2022	15.10	15.24	14.57	15.05	14.74	39,400
May 26, 2022	14.84	15.20	14.52	15.03	14.72	49,100
May 25, 2022	14.00	14.23	14.00	14.19	13.90	12,900
May 24, 2022	14.55	14.85	13.93	13.96	13.67	10,900
May 23, 2022	14.90	14.95	14.54	14.58	14.28	35,600
May 20, 2022	15.27	15.56	14.99	14.99	14.68	2,500
May 19, 2022	15.30	15.56	15.26	15.26	14.95	1,200
May 18, 2022	15.28	15.60	14.94	15.33	15.02	17,500
May 17, 2022	15.57	15.83	15.37	15.37	15.05	13,400
May 16, 2022	15.50	15.75	15.20	15.54	15.22	15,000
May 13, 2022	15.36	15.55	15.27	15.54	15.22	13,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,744.75+54.50(+1.48%)

Dow Futures29,918.00+380.00(+1.29%)

Nasdaq Futures11,491.75+206.00(+1.83%)

Russell 2000 Futures1,744.80+29.90(+1.74%)

Crude Oil83.81+0.18(+0.22%)

Gold1,716.60+14.60(+0.86%)

Westwood Holdings Group, Inc. (WHG)

S&P Futures
3,744.75
+54.50(+1.48%)

Dow Futures
29,918.00
+380.00(+1.29%)

Nasdaq Futures
11,491.75
+206.00(+1.83%)

Russell 2000 Futures
1,744.80
+29.90(+1.74%)

Crude Oil
83.81
+0.18(+0.22%)

Gold
1,716.60
+14.60(+0.86%)