Advertisement
Advertisement
U.S. markets open in 5 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Westwood Holdings Group, Inc. (WHG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.32+0.69 (+7.17%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20229.7210.529.7210.3210.3211,600
Sep 30, 20229.759.919.559.639.6311,500
Sep 29, 20229.909.949.629.809.807,000
Sep 28, 202210.1710.4910.1710.2010.203,100
Sep 27, 202210.1810.4010.0510.1910.1918,100
Sep 26, 202210.1910.4710.0110.0410.0423,300
Sep 23, 202210.3610.3910.0010.1810.1818,800
Sep 22, 202210.6510.6510.3310.4010.4018,000
Sep 21, 202211.0011.0010.6710.7910.796,000
Sep 20, 202211.1511.1810.9311.0011.0012,300
Sep 19, 202211.0011.2810.9511.2811.2811,400
Sep 16, 202211.1111.2110.8711.1611.1638,700
Sep 15, 202211.1411.2211.0011.1411.1424,700
Sep 14, 202211.1911.3011.1411.1411.1411,300
Sep 13, 202211.4711.4711.2211.3611.3632,100
Sep 12, 202211.5011.5011.1611.4211.42107,200
Sep 09, 202211.8111.8111.3611.4611.4654,700
Sep 08, 202211.8712.0611.6311.7111.715,800
Sep 07, 202211.9711.9911.8411.8411.848,500
Sep 06, 202212.5412.5411.8511.9511.9511,000
Sep 02, 202212.6713.0712.5412.5912.598,800
Sep 01, 202213.3413.3412.6712.6712.677,700
Sep 01, 20220.15 Dividend
Aug 31, 202213.5413.5413.2913.5013.3524,900
Aug 30, 202213.6413.7913.4913.4913.342,500
Aug 29, 202213.8614.0513.7313.8513.709,200
Aug 26, 202213.8913.9213.4213.8413.6940,400
Aug 25, 202213.8814.2113.4013.7313.5812,100
Aug 24, 202213.1314.0513.0714.0513.8938,100
Aug 23, 202213.6813.9313.4713.6613.5118,600
Aug 22, 202213.6513.8613.5813.7713.624,400
Aug 19, 202214.0814.2914.0814.2914.131,800
Aug 18, 202214.1214.5414.0514.3414.1816,800
Aug 17, 202214.1214.4014.0114.0513.892,300
Aug 16, 202214.5415.5614.1514.3614.2021,100
Aug 15, 202212.4415.1712.2515.0814.9151,700
Aug 12, 202212.3712.6812.1212.6812.5411,500
Aug 11, 202212.7512.8012.3612.4012.2612,600
Aug 10, 202212.1012.9212.0012.7412.6012,800
Aug 09, 202212.1012.3612.0012.0111.887,300
Aug 08, 202212.3912.5212.0212.0711.9415,700
Aug 05, 202212.3312.6912.3312.4112.275,600
Aug 04, 202212.6212.7712.5912.7212.5811,300
Aug 03, 202212.5512.8612.5512.6812.5413,200
Aug 02, 202212.8513.1112.3912.3912.2516,300
Aug 01, 202212.9813.1912.6213.0012.8615,500
Jul 29, 202213.0913.0912.8812.9712.8316,500
Jul 28, 202212.9013.2012.9013.0012.8621,500
Jul 27, 202212.3113.2412.3113.2113.0614,000
Jul 26, 202212.2312.3612.1912.1912.054,300
Jul 25, 202212.1212.4411.9612.1712.0316,500
Jul 22, 202212.0112.4711.9612.0711.9423,400
Jul 21, 202212.2212.4211.9112.0711.9417,400
Jul 20, 202211.8212.6811.7212.2112.0721,200
Jul 19, 202211.5711.8311.3611.6811.5539,300
Jul 18, 202211.9512.1111.5311.5311.4053,000
Jul 15, 202211.8511.9711.7311.7311.6013,300
Jul 14, 202212.0012.0011.7511.9211.796,000
Jul 13, 202212.1812.2512.0112.0811.9519,700
Jul 12, 202212.3412.4312.0412.3512.2119,200
Jul 11, 202212.4912.9212.2112.2112.0720,900
Jul 08, 202212.6713.0712.2512.3512.2125,000
Jul 07, 202213.0013.3912.9412.9412.8025,000
Jul 06, 202213.7813.8012.9612.9612.8216,100
Jul 05, 202213.6313.9913.5313.6913.5416,400
Jul 01, 202213.8513.9113.5513.5513.4028,500
Jun 30, 202214.0414.0413.8013.8013.659,500
Jun 29, 202214.0914.3813.8313.8313.6818,200
Jun 28, 202214.0814.3913.9313.9313.783,100
Jun 27, 202214.2114.3213.9514.0013.8424,600
Jun 24, 202214.3414.4513.9113.9113.7615,300
Jun 23, 202213.9714.3113.8413.8413.6933,300
Jun 22, 202214.1014.2213.8013.8013.6523,800
Jun 21, 202214.3914.7514.1514.2014.0446,300
Jun 17, 202214.6814.9114.2614.2614.1019,900
Jun 16, 202214.6514.7714.5214.6014.4411,100
Jun 15, 202215.3315.3314.6514.6514.4938,400
Jun 14, 202215.0115.0314.7314.7314.5739,100
Jun 13, 202215.1115.4014.8414.8414.6812,000
Jun 10, 202214.9915.3514.9015.3215.1513,300
Jun 09, 202216.4416.5814.9415.0014.83173,700
Jun 08, 202216.6516.7916.5316.6216.447,000
Jun 07, 202216.5116.7416.3916.3916.2116,200
Jun 06, 202216.6416.8016.5516.5916.4126,100
Jun 03, 202216.0816.7516.0816.5116.3310,700
Jun 02, 202215.4216.1615.4216.1315.955,000
Jun 02, 20220.15 Dividend
Jun 01, 202214.9115.7614.9115.7615.4420,300
May 31, 202215.4815.4814.9115.0914.7898,000
May 27, 202215.1015.2414.5715.0514.7439,400
May 26, 202214.8415.2014.5215.0314.7249,100
May 25, 202214.0014.2314.0014.1913.9012,900
May 24, 202214.5514.8513.9313.9613.6710,900
May 23, 202214.9014.9514.5414.5814.2835,600
May 20, 202215.2715.5614.9914.9914.682,500
May 19, 202215.3015.5615.2615.2614.951,200
May 18, 202215.2815.6014.9415.3315.0217,500
May 17, 202215.5715.8315.3715.3715.0513,400
May 16, 202215.5015.7515.2015.5415.2215,000
May 13, 202215.3615.5515.2715.5415.2213,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement