Westwood Holdings Group Inc Common Stock (WHG)

19.63
+0.41 (2.13%)
NYSE· Last Trade: Jul 28th, 12:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/24/202618.5318.9918.0618.0720,33118.07
6/23/202618.3418.8518.1418.5432,39718.54
6/22/202618.7818.9016.0818.1852,93718.18
6/18/202618.2518.5818.2018.5835,58218.58
6/17/202618.2718.2717.8718.0011,77118.00
6/16/202618.2418.5917.8418.1226,64218.12
6/15/202617.7118.2517.4818.0019,22118.00
6/12/202617.4718.5517.2717.4363,74817.43
6/11/202617.5317.6516.9517.5931,71217.59
6/10/202617.5517.8017.3417.5920,79417.59
6/09/202616.8817.7516.8817.5123,75217.51
6/08/202617.2117.4416.6617.0310,41417.03
6/05/202616.8617.6816.8617.278,69917.27
6/04/202616.5317.0116.1316.9211,26616.92
6/03/202616.3816.6816.2416.5411,98816.54
6/02/202615.8116.6615.8116.668,35216.66
6/01/202616.0316.2915.6616.0138,81916.01
5/29/20260.0016.5416.1916.4612,62616.31
5/28/202616.1616.7015.7916.4411,65516.29
5/27/202616.0716.3715.9216.3711,75816.22
5/26/202616.0516.4115.9916.2614,02116.11
5/22/202615.8116.1115.8016.0018,14015.85
5/21/202615.7316.1615.7316.0811,10715.93
5/20/202615.8316.0215.8115.9711,95015.82
5/19/202615.8216.1415.8215.949,81615.79
5/18/202615.6316.2215.6116.0314,51915.88
5/15/202615.8716.0115.7215.8113,40315.67
5/14/202615.7916.2115.7916.068,11415.91
5/13/202615.9916.1915.8216.1512,00916.00
5/12/202616.2516.9415.8916.2012,11016.05
5/11/202616.6816.9916.1316.3710,63116.22
5/08/202616.2516.4215.8116.4211,34716.27
5/07/202616.0616.3915.8016.3815,26916.23
5/06/202616.5716.5715.7415.9618,60015.81
5/05/202615.7916.2015.7916.1722,11416.02
5/04/202616.0216.2115.5715.5729,43715.43
5/01/202616.7416.7415.7415.9914,84515.84
4/30/202616.5517.0116.1216.4416,88116.29
4/29/202617.0717.1116.4116.746,38716.59
4/28/202616.7717.3016.7517.078,60016.91