Westwood Holdings Group Inc Common Stock (WHG)

19.54
-0.80 (-3.93%)
NYSE· Last Trade: Jul 8th, 3:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/07/202620.2520.4820.1520.3420,66920.34
7/06/202619.9020.3819.5220.2429,74920.24
7/02/202619.0720.4018.3019.98107,13519.98
7/01/202619.2619.6819.0719.2225,25019.22
6/30/202620.1020.1018.6319.1632,84719.16
6/29/202619.6320.9719.0520.1566,84820.15
6/26/202618.4520.3417.9119.92173,20219.92
6/25/202618.2318.4917.9518.2914,34418.29
6/24/202618.5318.9918.0618.0720,33118.07
6/23/202618.3418.8518.1418.5432,39718.54
6/22/202618.7818.9016.0818.1852,93718.18
6/18/202618.2518.5818.2018.5835,58218.58
6/17/202618.2718.2717.8718.0011,77118.00
6/16/202618.2418.5917.8418.1226,64218.12
6/15/202617.7118.2517.4818.0019,22118.00
6/12/202617.4718.5517.2717.4363,74817.43
6/11/202617.5317.6516.9517.5931,71217.59
6/10/202617.5517.8017.3417.5920,79417.59
6/09/202616.8817.7516.8817.5123,75217.51
6/08/202617.2117.4416.6617.0310,41417.03
6/05/202616.8617.6816.8617.278,69917.27
6/04/202616.5317.0116.1316.9211,26616.92
6/03/202616.3816.6816.2416.5411,98816.54
6/02/202615.8116.6615.8116.668,35216.66
6/01/202616.0316.2915.6616.0138,81916.01
5/29/20260.0016.5416.1916.4612,62616.31
5/28/202616.1616.7015.7916.4411,65516.29
5/27/202616.0716.3715.9216.3711,75816.22
5/26/202616.0516.4115.9916.2614,02116.11
5/22/202615.8116.1115.8016.0018,14015.85
5/21/202615.7316.1615.7316.0811,10715.93
5/20/202615.8316.0215.8115.9711,95015.82
5/19/202615.8216.1415.8215.949,81615.79
5/18/202615.6316.2215.6116.0314,51915.88
5/15/202615.8716.0115.7215.8113,40315.67
5/14/202615.7916.2115.7916.068,11415.91
5/13/202615.9916.1915.8216.1512,00916.00
5/12/202616.2516.9415.8916.2012,11016.05
5/11/202616.6816.9916.1316.3710,63116.22
5/08/202616.2516.4215.8116.4211,34716.27
5/07/202616.0616.3915.8016.3815,26916.23
5/06/202616.5716.5715.7415.9618,60015.81
5/05/202615.7916.2015.7916.1722,11416.02
5/04/202616.0216.2115.5715.5729,43715.43
5/01/202616.7416.7415.7415.9914,84515.84
4/30/202616.5517.0116.1216.4416,88116.29
4/29/202617.0717.1116.4116.746,38716.59
4/28/202616.7717.3016.7517.078,60016.91
4/27/202616.2216.9615.7616.6311,15916.48
4/24/202615.9916.4415.6416.419,56816.26
4/23/202616.1616.1615.8616.016,29915.86
4/22/202616.0516.5215.6116.297,56916.14
4/21/202616.6216.6216.0216.156,42816.00
4/20/202616.5616.7416.5616.666,53616.51
4/17/202616.5516.8016.1616.807,48716.65
4/16/202616.2616.3015.6316.305,47016.15
4/15/202616.2517.0516.1716.3914,19616.24
4/14/202616.5016.5815.8216.583,74716.43
4/13/202616.0016.7815.9916.6114,35216.46
4/10/202616.1716.3315.9615.9610,96915.81
4/09/202616.2716.7316.0516.605,75516.45
4/08/202616.5916.5916.2516.388,67716.23