Home

Westwood Holdings Group Inc Common Stock (WHG)

16.48
+0.01 (0.06%)
NYSE · Last Trade: Oct 29th, 2:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Westwood Holdings Group Inc Common Stock (WHG)

DateOpenHighLowCloseVolumeAdjusted Close
10/28/202516.4816.5716.4016.485,50316.48
10/27/202516.7016.7016.4516.475,01916.47
10/24/202516.7516.7516.7416.742,74216.74
10/23/202516.7316.7316.6616.734,67816.73
10/22/202516.5216.7516.3216.756,77216.75
10/21/202516.3516.5616.3016.569,16016.56
10/20/202516.5016.5016.2216.484,82416.48
10/17/202516.2316.4416.2316.445,21516.44
10/16/202516.5016.5016.1516.314,60216.31
10/15/202516.5016.5016.2416.505,03116.50
10/14/202516.2816.5016.2416.505,70016.50
10/13/202516.4716.4716.2216.3715,56216.37
10/10/202516.6616.7916.1416.219,65816.21
10/09/202516.6716.6716.5916.673,10416.67
10/08/202516.5016.6416.4316.644,01216.64
10/07/202516.3816.5716.3816.575,63616.57
10/06/202516.6616.6616.3616.626,16116.62
10/03/202516.6616.7816.6216.675,74116.67
10/02/202516.4116.6316.3716.509,65216.50
10/01/202516.5617.0216.4016.505,76216.50
9/30/202516.4416.7916.3816.495,87916.49
9/29/202516.8216.8316.5216.524,37716.52
9/26/202516.9117.0216.4116.8914,78416.89
9/25/202516.9117.0916.3716.899,22616.89
9/24/202517.3817.3816.8016.989,12016.98
9/23/202517.3717.4417.1917.236,47017.23
9/22/202517.4617.5017.1617.3711,40517.37
9/19/202517.1017.6616.6117.6678,55617.66
9/18/202516.8817.1916.7617.119,26917.11
9/17/202517.0417.2516.7416.7410,16116.74
9/16/202517.2317.2316.9317.078,49817.07
9/15/202516.7517.2216.7517.1114,16117.11
9/12/202517.2617.2617.0017.055,86517.05
9/11/202517.1917.4417.1917.375,69717.37
9/10/202517.0617.2917.0617.194,10417.19
9/09/202517.0717.3817.0717.324,68317.32
9/08/202517.5017.5017.1417.194,83617.19
9/05/202517.2617.4117.2217.345,82717.34
9/04/202517.2517.4617.2517.434,31017.43
9/03/202517.1717.5116.9517.3721,09517.37
9/02/202517.1717.5017.1117.339,85417.33
8/29/202518.1518.1517.1417.7616,14917.61
8/28/202517.7518.0717.6017.9911,24217.84
8/27/202518.0218.3317.8817.968,31817.81
8/26/202518.7418.7818.0618.1212,26017.97
8/25/202518.8918.9718.3518.4616,09518.30
8/22/202518.0518.8817.7018.7620,32918.60
8/21/202517.7818.0017.6717.806,11517.65
8/20/202517.7917.7917.2717.778,80117.62
8/19/202518.4518.4517.5017.585,42217.43
8/18/202517.8218.0417.7718.046,57817.89
8/15/202517.8418.0017.4117.9511,20717.80
8/14/202517.7718.0817.4017.6711,89317.52
8/13/202517.9118.5217.6917.6923,44117.54
8/12/202517.6518.3917.4018.3212,25118.17
8/11/202516.2917.5016.2917.4013,74717.25
8/08/202517.2517.3816.3816.3812,15316.24
8/07/202517.7417.8217.4717.4711,92117.32
8/06/202517.6117.6517.5417.556,37017.40
8/05/202517.2417.6017.0017.4910,39317.34
8/04/202517.1517.5316.8017.268,48417.11
8/01/202517.5617.6016.7916.9311,78316.79
7/31/202517.5318.1217.2817.4812,25917.33
7/30/202518.1018.6517.4817.6117,82217.46
7/29/202518.5218.5218.1618.1616,40018.01