Westwood Holdings Group Inc Common Stock (WHG)

18.13
+0.00 (0.00%)
NYSE · Last Trade: Dec 30th, 6:03 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/19/202518.3318.9918.0518.8946,03318.89
12/18/202518.3918.3918.0518.1617,92018.16
12/17/202518.4318.4318.0718.2122,09718.21
12/16/202518.0918.4717.9718.2719,54818.27
12/15/202517.9918.4017.7618.1820,23618.18
12/12/202517.2218.0616.6817.7614,35417.76
12/11/202516.3517.2516.2917.1016,65917.10
12/10/202516.2116.7516.1216.4036,61016.40
12/09/202516.2616.4816.2616.3414,14616.34
12/08/202516.6416.7516.1516.2311,25816.23
12/05/202516.3316.6516.3316.487,18316.48
12/04/202516.4816.5516.2716.455,74716.45
12/03/202516.2916.5516.1416.5511,13816.55
12/02/202516.7116.7116.0916.165,44316.16
12/01/202516.4616.9716.4616.5411,37916.54
11/28/202517.0017.0016.2016.944,49416.94
11/26/202516.8116.9916.6416.928,76116.92
11/25/202516.2316.9316.2316.938,03916.93
11/24/202516.6516.7416.0116.556,87916.55
11/21/202515.5916.7615.5916.5915,24716.59
11/20/202515.7515.9715.3015.644,77815.64
11/19/202516.9316.9315.4315.598,22115.59
11/18/202515.6116.0915.6115.886,00515.88
11/17/202516.3316.3315.3115.5913,13615.59
11/14/202516.2516.2716.0016.256,33416.25
11/13/202516.1616.5116.1616.264,75016.26
11/12/202516.4716.4716.2316.2311,45816.23
11/11/202516.7916.7916.4716.684,60716.68
11/10/202516.8617.0016.4616.788,30016.78
11/07/202516.7916.8316.4216.715,53616.71
11/06/202516.8716.9216.5116.7810,29816.78
11/05/202516.5717.0016.5717.0010,85617.00
11/04/202516.7516.7516.4216.6110,01016.61
11/03/202516.7516.7516.4116.7418,01716.74
10/31/202516.1416.7516.1416.7511,53716.75
10/30/202516.2516.4316.2016.264,29816.26
10/29/202516.4116.4516.1716.266,36316.26
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