Westwood Holdings Group Inc Common Stock (WHG)

15.98
+0.64 (4.17%)
NYSE · Last Trade: Mar 21st, 4:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202615.4116.2014.7115.9849,92215.98
3/19/202614.7515.4514.7015.349,39615.34
3/18/202615.2715.5414.7514.7619,50614.76
3/17/202615.6216.1015.2415.3917,07215.39
3/16/202615.7815.9514.7015.726,95415.72
3/13/202615.1216.0015.1215.7313,75915.73
3/12/202615.2015.6815.0515.5111,40915.51
3/11/202615.0915.6615.0915.5010,13915.50
3/10/202615.6916.1015.1815.1814,53815.18
3/09/202615.1715.8414.7315.6917,33215.69
3/06/202615.7615.7614.7015.1515,70015.15
3/05/202617.1917.1916.1316.1317,50016.13
3/04/202617.1017.6417.0517.5112,66617.51
3/03/202616.7717.0316.7316.855,71916.85
3/02/202616.5117.4716.5117.2718,75117.27
2/27/202617.0217.5116.7616.7612,10416.76
2/26/202617.1517.1717.0317.175,13417.17
2/25/202616.7617.0216.6617.026,19017.02
2/24/202616.3216.7216.3216.605,13916.60
2/23/202616.5916.6016.1116.2216,56816.22
2/20/202616.8316.8316.4116.605,68716.60
2/19/202616.8216.9916.6116.958,60216.95
2/18/202616.5416.9816.5416.937,94716.93
2/17/202616.2516.8016.0216.6312,41416.63
2/13/202618.1718.1717.6917.697,69517.69
2/12/202617.9017.9017.4717.755,44017.75
2/11/202618.0618.0617.5817.676,18517.67
2/10/202617.8018.0017.7017.835,81817.83
2/09/202617.9317.9317.4817.766,11217.76
2/06/202618.0018.3517.8417.848,17317.84
2/05/202617.9618.1817.9218.006,77018.00
2/04/202618.2718.2717.9818.266,13418.26
2/03/202618.3618.3617.8218.146,36618.14
2/02/202618.2718.4217.9818.3822,25618.38
1/30/202617.5518.6417.5518.3112,12118.31
1/29/202617.4917.7317.4517.736,82317.73
1/28/202618.0018.0017.4417.4410,22817.44
1/27/202618.2218.2417.8517.974,56817.97
1/26/202618.0418.2717.8918.118,82118.11
1/23/202618.2218.2218.0318.095,05618.09
1/22/202618.3018.4518.1318.455,17918.45
1/21/202618.1218.4017.8618.369,23518.36
1/20/202618.1718.4617.8417.906,55417.90
1/16/202618.4218.9318.3918.3923,44118.39
1/15/202617.5918.5117.5618.463,67918.46
1/14/202617.7518.6217.7518.1612,92118.16
1/13/202617.9217.9217.4917.7616,97117.76
1/12/202617.5917.8917.4217.899,01917.89
1/09/202617.4417.7817.2717.548,32317.54
1/08/202616.8017.3916.8017.366,90717.36
1/07/202617.0317.2316.8516.868,98416.86
1/06/202617.9517.9517.2217.247,68117.24
1/05/202617.7618.1217.7017.9512,06917.95
1/02/202617.2117.8917.2117.6310,24817.63
12/31/202517.2618.1117.1617.2151,24217.21
12/30/202518.2218.2217.1817.1812,37617.18
12/29/202517.8218.4017.6018.1316,11518.13
12/26/202517.6017.9717.1417.799,42517.79
12/24/202518.1018.1017.5917.605,44917.60
12/23/202518.3518.4817.8618.0714,68618.07
12/22/202518.9918.9918.4618.4921,29718.49