UK markets close in 4 hours 37 minutes

Westwood Holdings Group, Inc. (WHG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.77-0.04 (-0.31%)
At close: 03:50PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202412.7912.9512.7512.7712.776,100
26 Apr 202412.8113.1012.8112.8112.812,400
25 Apr 202412.9413.1112.9413.0513.053,000
24 Apr 202412.9513.0512.9513.0513.052,300
23 Apr 202412.8813.0512.8412.8812.882,600
22 Apr 202412.9713.1512.6812.8512.856,600
19 Apr 202412.8112.9812.6912.8512.857,400
18 Apr 202412.6512.9012.6212.8012.805,600
17 Apr 202412.8812.9112.5612.5612.569,600
16 Apr 202412.9913.0212.8912.9612.965,900
15 Apr 202413.4013.4012.5512.9112.9117,600
12 Apr 202413.2913.6313.2113.3513.358,300
11 Apr 202413.2413.3113.2113.2113.213,900
10 Apr 202413.3613.3813.0813.3213.323,000
09 Apr 202413.1913.4413.1213.3413.3412,100
08 Apr 202412.9012.9512.9012.9512.951,700
05 Apr 202413.2413.2412.9113.0113.015,900
04 Apr 202413.2213.4913.1013.2213.225,800
03 Apr 202412.9913.2212.8313.2213.229,300
02 Apr 202413.0013.0612.6612.9712.9712,900
01 Apr 202412.5913.4412.5913.0813.0829,200
28 Mar 202412.7412.7412.1112.3212.328,300
27 Mar 202412.7812.7912.2212.6112.6113,900
26 Mar 202412.5412.8012.3212.8012.8023,100
25 Mar 202412.1312.3312.0312.2912.2921,900
22 Mar 202412.1612.2612.1112.2012.205,100
21 Mar 202412.4212.4212.1512.1712.174,700
20 Mar 202412.3312.4812.2612.3112.315,500
19 Mar 202412.6412.6412.3312.3612.3611,500
18 Mar 202412.7512.9412.4012.7212.7224,000
15 Mar 202411.8712.9111.7912.9112.9149,200
14 Mar 202411.8311.9611.6811.8311.8314,400
13 Mar 202411.6911.9411.6911.7611.769,600
12 Mar 202411.9211.9711.7011.7411.7414,400
11 Mar 202411.9212.1011.9211.9211.9220,800
08 Mar 202411.9612.0011.8412.0012.0012,400
07 Mar 202411.9612.0211.8211.9811.9831,500
06 Mar 202412.1712.1711.8512.0112.0123,700
05 Mar 202412.0512.1712.0012.0512.0518,200
04 Mar 202412.0612.3011.7411.9911.9927,800
01 Mar 202412.2812.2812.0012.0512.056,100
29 Feb 202411.9512.2211.9512.1212.128,500
29 Feb 20240.15 Dividend
28 Feb 202412.1712.3712.1212.1812.033,800
27 Feb 202412.1512.3311.9912.1011.957,700
26 Feb 202412.0012.3111.8012.2112.0617,900
23 Feb 202412.0512.1311.9712.0011.855,400
22 Feb 202412.0712.1812.0012.1311.9813,700
21 Feb 202412.1412.3011.9812.0911.948,800
20 Feb 202412.4512.9012.1112.1111.9625,600
16 Feb 202412.4912.7112.3412.3612.2126,600
15 Feb 202412.0512.5512.0512.4912.3412,000
14 Feb 202411.9912.3011.9012.3012.154,900
13 Feb 202412.2512.2511.9812.0011.859,500
12 Feb 202411.9012.5011.7912.2412.0916,400
09 Feb 202412.0012.0011.7111.9811.835,700
08 Feb 202411.6711.9811.6711.8311.682,500
07 Feb 202411.8912.2111.8912.0011.8512,300
06 Feb 202412.1512.2211.8912.0811.934,200
05 Feb 202412.0412.1911.6712.1011.9535,900
02 Feb 202412.0112.1511.9612.1512.002,900
01 Feb 202412.3012.4012.0512.1512.0010,500
31 Jan 202412.2512.3712.0012.3012.157,200
30 Jan 202412.0512.2512.0512.2512.103,600
29 Jan 202411.9812.2211.9012.1011.9513,600
26 Jan 202412.0812.3912.0812.2312.085,000
25 Jan 202412.1012.1811.6712.1411.994,500
24 Jan 202411.7512.0511.7012.0111.869,800
23 Jan 202411.4011.7411.4011.6611.524,000
22 Jan 202411.2511.6511.1111.3211.1812,700
19 Jan 202411.1911.2711.1211.2711.134,000
18 Jan 202411.1311.1811.1311.1611.021,900
17 Jan 202411.0711.1411.0711.1310.995,400
16 Jan 202411.4611.5011.0011.0710.9324,300
12 Jan 202411.3711.5511.1911.5111.377,200
11 Jan 202411.4811.5211.0511.3511.215,200
10 Jan 202411.6611.6611.4511.4511.316,100
09 Jan 202411.7511.7711.5711.7611.622,900
08 Jan 202411.9611.9611.6911.8211.6717,500
05 Jan 202412.4412.4411.8811.9611.8116,000
04 Jan 202412.6512.6512.2612.3512.2010,800
03 Jan 202412.7412.7412.4312.6312.476,000
02 Jan 202412.5212.7312.2812.7112.5514,700
29 Dec 202312.4712.6812.4712.5712.4210,500
28 Dec 202312.4812.5612.4512.4712.328,100
27 Dec 202312.4212.4712.3112.4112.263,700
26 Dec 202312.2512.4512.2512.4312.288,400
22 Dec 202312.0412.2111.9312.1211.9722,300
21 Dec 202311.9312.2511.7812.0011.8522,300
20 Dec 202311.8511.9211.7811.9211.7715,000
19 Dec 202311.8611.9111.8011.8511.709,500
18 Dec 202312.0012.0011.7411.9011.7528,000
15 Dec 202311.3711.9911.3411.9711.8245,900
14 Dec 202311.3211.7111.3211.4411.3028,200
13 Dec 202311.2611.3911.0011.2011.0656,800
12 Dec 202311.0611.2711.0511.1411.0012,400
11 Dec 202311.1111.3911.0511.1310.9947,900
08 Dec 202311.0811.2310.9311.1811.04100,700
07 Dec 202311.1011.2010.9911.0010.8617,600
06 Dec 202311.2011.2510.9711.1210.9870,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...