Westwood Holdings Group Inc Common Stock (WHG)

19.02
+0.00 (0.00%)
NYSE · Last Trade: Sep 25th, 5:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/24/202618.7419.3718.5319.0215,34419.02
9/23/202618.7218.7818.5118.649,00018.64
9/22/202618.8618.9018.5218.8316,78718.83
9/21/202618.9519.0018.5818.7014,55618.70
9/18/202618.5018.8618.5018.8251,64218.82
9/17/202618.7318.7318.5018.6011,40518.60
9/16/202618.5318.7118.5018.5514,08318.55
9/15/202618.6018.8718.5018.7717,71618.77
9/14/202618.7018.7518.5018.5311,51418.53
9/11/202618.9018.9018.5118.7912,41718.79
9/10/202618.7518.9018.5018.6712,28618.67
9/09/202618.6218.6618.4518.6016,07018.60
9/08/202619.0919.0918.5018.6713,63318.67
9/04/202619.0019.0418.1018.8536,08218.85
9/03/202619.1919.2519.0019.0528,51919.05
9/02/202619.1719.4019.0019.0146,97819.01
9/01/202619.2019.3619.0019.2616,84819.26
8/31/202619.7719.7719.2119.3721,55719.37
8/28/202619.7819.9119.4219.789,92719.78
8/27/202620.0020.3119.5119.8316,49019.83
8/26/202619.7519.8519.5319.8412,87919.84
8/25/202619.1019.8419.1019.6623,32119.66
8/24/202619.7019.8319.1419.1819,35919.18
8/21/202619.8019.9519.1519.6532,09419.65
8/20/202619.4119.6619.2019.6310,19619.63
8/19/202619.8119.8119.5019.5214,24319.52
8/18/202619.6019.8419.4119.5723,72119.57
8/17/202619.2819.7519.2819.4118,16019.41
8/14/202619.2820.1819.2819.4521,60719.45
8/13/202619.4219.6619.0919.2712,29819.27
8/12/202619.2319.5419.1319.1911,23619.19
8/11/202619.2119.6919.0019.0240,90519.02
8/10/202618.5019.4318.5019.1327,00119.13
8/07/202619.3620.1219.3619.8814,10619.88
8/06/202619.5719.7919.2619.4810,32319.48
8/05/202619.2219.3219.0019.1517,85919.15
8/04/202619.4419.5119.2319.2614,41219.26
8/03/202619.0619.8219.0319.0525,29319.05
7/31/202619.2619.4418.8119.1740,65219.17
7/30/202619.5019.7519.0119.1513,25419.15
7/29/202619.1919.6119.1919.5210,78519.52
7/28/202619.6320.1519.3019.7437,16719.74
7/27/202619.5819.8219.0319.6310,32019.63
7/24/202619.2419.3019.1019.228,48019.22
7/23/202618.9219.4118.9219.228,03919.22
7/22/202619.0519.2519.0519.1913,75319.19
7/21/202619.2519.4419.1519.2310,49319.23
7/20/202619.3419.7419.0019.2512,19719.25
7/17/202619.7920.1019.7019.8015,73319.80
7/16/202619.7920.3919.4020.0016,48620.00
7/15/202619.4419.9819.0019.9320,44019.93
7/14/202619.5019.8819.0219.3419,60719.34
7/13/202619.4319.7919.2319.4223,66219.42
7/10/202619.3619.5719.0019.4925,02119.49
7/09/202619.4419.7019.0319.3110,76419.31
7/08/202620.2320.3719.2919.4113,98619.41
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