Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.06 -0.22 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.16 34.42 33.72 33.78 32,692 -0.49(-1.43%)
May 29, 2014 34.04 34.41 33.51 34.27 58,576 +0.38(+1.12%)
May 28, 2014 33.97 34.49 33.76 33.89 17,130 -0.60(-1.75%)
May 27, 2014 33.82 34.68 33.54 34.49 27,731 +0.98(+2.92%)
May 23, 2014 32.72 33.51 33.51 33.51 26,440 +1.14(+3.53%)
May 22, 2014 31.85 32.37 31.73 32.37 7,864 +0.63(+1.99%)
May 21, 2014 31.92 32.01 31.04 31.74 32,699 +0.14(+0.44%)
May 20, 2014 32.76 32.76 31.41 31.60 112,178 -1.38(-4.18%)
May 19, 2014 32.47 33.01 32.22 32.98 35,975 +0.46(+1.41%)
May 16, 2014 32.24 32.55 31.97 32.52 19,561 +0.20(+0.62%)
May 15, 2014 32.19 32.43 31.55 32.32 39,130 +0.10(+0.32%)
May 14, 2014 32.41 32.82 31.82 32.22 47,153 -0.52(-1.60%)
May 13, 2014 33.84 34.12 32.34 32.74 19,315 -1.02(-3.01%)
May 12, 2014 32.59 34.27 32.54 33.76 22,673 +1.77(+5.54%)
May 09, 2014 31.11 32.26 30.95 31.99 24,551 +0.71(+2.26%)
May 08, 2014 31.90 32.19 31.27 31.28 26,894 -0.60(-1.88%)
May 07, 2014 31.84 31.95 31.33 31.88 25,470 +0.16(+0.51%)
May 06, 2014 32.82 32.92 31.55 31.72 29,739 -1.33(-4.02%)
May 05, 2014 32.84 33.30 32.59 33.04 31,598 +0.05(+0.14%)
May 02, 2014 33.17 33.20 32.64 33.00 20,636 +0.03(+0.09%)
May 01, 2014 33.35 33.35 32.45 32.97 39,569 -0.47(-1.41%)
Apr 30, 2014 33.41 33.66 32.71 33.44 26,132 -0.29(-0.85%)
Apr 29, 2014 33.97 34.31 33.30 33.73 22,646 +0.06(+0.19%)
Apr 28, 2014 33.76 34.19 32.88 33.66 26,753 +0.20(+0.60%)
Apr 25, 2014 34.67 34.67 33.41 33.46 43,550 -1.38(-3.96%)
Apr 24, 2014 35.64 35.64 34.61 34.84 21,937 -0.66(-1.85%)
Apr 23, 2014 36.18 36.30 35.12 35.50 30,530 -0.68(-1.87%)
Apr 22, 2014 34.72 36.29 34.70 36.18 33,360 +1.63(+4.71%)
Apr 21, 2014 33.84 34.66 33.80 34.55 22,083 +0.74(+2.18%)
Apr 17, 2014 33.75 33.81 33.81 33.81 26,962 +0.13(+0.38%)
Apr 16, 2014 34.16 34.33 33.48 33.69 17,965 -0.32(-0.95%)
Apr 15, 2014 33.89 34.02 33.14 34.01 24,245 +0.29(+0.87%)
Apr 14, 2014 33.95 33.95 33.41 33.72 21,512 +0.24(+0.70%)
Apr 11, 2014 33.53 34.09 33.47 33.48 23,447 -0.28(-0.83%)
Apr 10, 2014 35.57 35.57 33.72 33.76 37,156 -1.70(-4.78%)
Apr 09, 2014 35.73 35.89 35.29 35.46 16,814 +0.14(+0.41%)
Apr 08, 2014 34.38 35.52 34.38 35.31 47,917 +0.94(+2.74%)
Apr 07, 2014 34.93 35.39 34.10 34.37 29,058 -0.59(-1.68%)
Apr 04, 2014 36.36 36.36 34.58 34.96 42,169 -1.12(-3.11%)
Apr 03, 2014 36.49 36.49 35.64 36.08 31,713 -0.37(-1.01%)
Apr 02, 2014 36.40 36.50 36.22 36.45 14,892 +0.10(+0.28%)
Apr 01, 2014 36.09 36.57 35.87 36.34 33,011 +0.30(+0.85%)
Mar 31, 2014 35.81 36.34 35.81 36.04 26,707 +0.46(+1.29%)
Mar 28, 2014 35.62 35.89 35.32 35.58 26,809 -0.10(-0.27%)
Mar 27, 2014 36.04 36.04 35.64 35.68 18,672 -0.49(-1.35%)
Mar 26, 2014 36.20 36.24 35.81 36.16 36,500 +0.06(+0.16%)
Mar 25, 2014 35.77 36.19 35.71 36.11 48,866 +0.47(+1.32%)
Mar 24, 2014 35.50 35.66 35.22 35.64 73,977 +0.18(+0.52%)
Mar 21, 2014 34.72 35.64 34.48 35.45 138,851 +0.86(+2.49%)
Mar 20, 2014 33.92 34.61 33.90 34.59 18,872 +0.72(+2.12%)
Mar 19, 2014 34.19 34.37 33.84 33.87 18,858 -0.47(-1.37%)
Mar 18, 2014 34.07 34.38 33.81 34.34 16,134 +0.28(+0.81%)
Mar 17, 2014 33.92 34.32 33.92 34.07 11,279 +0.26(+0.77%)
Mar 14, 2014 33.78 34.06 33.68 33.81 21,192 -0.14(-0.41%)
Mar 13, 2014 33.99 34.00 33.69 33.95 72,395 +0.12(+0.34%)
Mar 12, 2014 33.46 34.15 33.43 33.83 23,539 +0.22(+0.67%)
Mar 11, 2014 33.34 33.61 33.21 33.61 24,470 +0.17(+0.51%)
Mar 10, 2014 32.94 33.44 32.81 33.44 75,366 +0.22(+0.67%)
Mar 07, 2014 33.32 33.37 32.94 33.21 14,560 +0.09(+0.26%)
Mar 06, 2014 32.97 33.26 32.82 33.13 21,271 +0.14(+0.43%)
Mar 05, 2014 32.97 33.18 32.75 32.98 16,734 -0.14(-0.41%)
Mar 04, 2014 32.52 33.43 32.48 33.12 55,146 +1.03(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.