Westwood Holdings Group Inc Common Stock (WHG)

18.31
+0.58 (3.27%)
NYSE · Last Trade: Jan 31st, 4:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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
11/28/202517.0017.0016.2016.944,49416.79
11/26/202516.8116.9916.6416.928,76116.77
11/25/202516.2316.9316.2316.938,03916.78
11/24/202516.6516.7416.0116.556,87916.40
11/21/202515.5916.7615.5916.5915,24716.44
11/20/202515.7515.9715.3015.644,77815.50
11/19/202516.9316.9315.4315.598,22115.45
11/18/202515.6116.0915.6115.886,00515.74
11/17/202516.3316.3315.3115.5913,13615.45
11/14/202516.2516.2716.0016.256,33416.11
11/13/202516.1616.5116.1616.264,75016.12
11/12/202516.4716.4716.2316.2311,45816.09
11/11/202516.7916.7916.4716.684,60716.53
11/10/202516.8617.0016.4616.788,30016.63
11/07/202516.7916.8316.4216.715,53616.56
11/06/202516.8716.9216.5116.7810,29816.63
11/05/202516.5717.0016.5717.0010,85616.85
11/04/202516.7516.7516.4216.6110,01016.46
11/03/202516.7516.7516.4116.7418,01716.59
10/31/202516.1416.7516.1416.7511,53716.60