UK Markets close in 4 hrs 37 mins

Westwood Holdings Group, Inc. (WHG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.99-0.27 (-1.77%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 202214.5514.8513.9313.9613.9610,900
23 May 202214.9014.9514.5414.5814.5835,600
20 May 202215.2715.5614.9914.9914.992,500
19 May 202215.3015.5615.2615.2615.261,200
18 May 202215.2815.6014.9415.3315.3317,500
17 May 202215.5715.8315.3715.3715.3713,400
16 May 202215.5015.7515.2015.5415.5415,000
13 May 202215.3615.5515.2715.5415.5413,900
12 May 202215.2515.4915.2015.3115.317,200
11 May 202215.5115.5115.2615.2615.264,900
10 May 202215.7015.7015.2215.4715.4724,500
09 May 202215.8916.0415.5515.6515.6510,300
06 May 202216.0916.1116.0716.0916.093,500
05 May 202216.0916.3115.9916.1116.1112,000
04 May 202216.2016.5216.1216.3116.3118,500
03 May 202216.1116.2015.8716.1116.1122,200
02 May 202216.1116.2016.0616.1516.1543,100
29 Apr 202216.0916.2016.0016.1316.1328,900
28 Apr 202216.0916.2315.7916.1116.1123,100
27 Apr 202216.0216.1515.9716.1116.118,600
26 Apr 202216.1016.1915.7816.1216.129,400
25 Apr 202215.8916.2515.8216.1116.1112,000
22 Apr 202216.1416.2416.0616.1116.1111,300
21 Apr 202216.0516.1816.0516.1416.141,600
20 Apr 202216.1716.4415.9316.0116.015,600
19 Apr 202216.1916.6016.1516.2116.2112,200
18 Apr 202216.3616.6016.1316.1316.139,400
14 Apr 202216.3416.4316.2316.3616.369,900
13 Apr 202216.7616.7616.3416.3416.347,800
12 Apr 202216.1316.7616.0116.2716.2715,900
11 Apr 202215.3316.1715.3316.1716.1719,800
08 Apr 202215.8816.2015.7115.9115.9120,900
07 Apr 202215.8616.0615.8615.9215.925,700
06 Apr 202215.7616.1515.4615.9215.9219,900
05 Apr 202215.4616.1415.1215.8015.8021,800
04 Apr 202215.5515.8015.4015.6115.618,400
01 Apr 202215.4815.9615.0715.3915.3912,700
31 Mar 202215.0515.6715.0515.3215.327,100
30 Mar 202215.2515.2814.7615.0415.046,100
29 Mar 202215.3515.6115.1215.1215.126,800
28 Mar 202215.4916.0215.0815.1015.105,900
25 Mar 202215.5015.7115.4815.4815.4824,800
24 Mar 202215.1715.5815.1715.5615.562,200
23 Mar 202215.7115.7215.2315.2315.235,600
22 Mar 202216.0116.0115.4415.6915.697,600
21 Mar 202215.4815.6515.2415.3415.345,700
18 Mar 202215.2115.5215.2015.4415.445,600
17 Mar 202214.7115.7414.7115.3315.3310,700
16 Mar 202214.9515.2114.7014.8014.808,200
15 Mar 202214.9514.9514.6514.7914.7910,700
14 Mar 202215.1715.4414.7514.7514.7510,500
11 Mar 202215.4315.4515.0215.0515.056,400
10 Mar 202215.3415.4515.1315.4015.403,800
09 Mar 202215.4615.8715.1815.5615.5613,800
08 Mar 202215.5016.1215.0615.0615.0610,200
07 Mar 202215.5715.6615.1315.4315.4311,200
04 Mar 202215.7716.0015.2215.7715.7716,500
03 Mar 202216.4016.6716.0016.2416.245,200
03 Mar 20220.15 Dividend
02 Mar 202216.5216.7016.3116.4616.315,900
01 Mar 202216.3716.7116.0716.3616.2116,500
28 Feb 202216.1016.5516.0616.5516.4011,600
25 Feb 202216.3616.5716.0116.2016.0529,200
24 Feb 202216.2816.7816.0316.0315.889,500
23 Feb 202216.3916.8016.3916.7516.6010,800
22 Feb 202216.2116.5016.1216.1616.0119,700
18 Feb 202216.1116.3715.8816.0615.914,300
17 Feb 202216.4516.7015.9015.9015.7618,400
16 Feb 202216.8717.2716.4016.4016.2519,300
15 Feb 202217.5017.5016.6116.9116.7617,100
14 Feb 202217.3217.9516.9117.0816.9213,400
11 Feb 202217.9018.0517.2917.3117.1525,300
10 Feb 202218.4818.6117.4417.6917.5316,200
09 Feb 202217.9319.1417.9318.1317.9620,600
08 Feb 202218.0918.5717.6217.8417.6813,900
07 Feb 202217.7918.1517.3117.8117.6514,900
04 Feb 202217.4117.8117.1817.8117.654,500
03 Feb 202217.8918.0416.8017.4817.3223,000
02 Feb 202218.2818.8217.6117.6917.5321,700
01 Feb 202219.2019.2818.2718.2718.1026,000
31 Jan 202219.2819.3118.5319.1018.9313,900
28 Jan 202218.7319.2817.9619.2819.1018,600
27 Jan 202218.9518.9818.5318.9318.766,100
26 Jan 202218.8019.1018.5119.0018.839,700
25 Jan 202219.0919.5118.5218.8018.6317,900
24 Jan 202217.6219.4717.3919.4719.2928,300
21 Jan 202218.5018.5017.6917.7817.6218,400
20 Jan 202218.4018.6218.0818.3418.1711,300
19 Jan 202219.0019.5018.2118.5218.3526,800
18 Jan 202219.3619.8519.0419.3719.1913,400
14 Jan 202219.6519.9518.9119.5219.3410,900
13 Jan 202219.0620.0019.0620.0019.8218,900
12 Jan 202219.0019.4518.8019.1318.9625,400
11 Jan 202218.7019.1518.1618.6118.4419,900
10 Jan 202218.4819.2417.9518.6218.4542,600
07 Jan 202218.5618.9518.0818.6418.4710,300
06 Jan 202217.0518.8316.9018.6118.4439,100
05 Jan 202217.0117.8316.8517.1917.0325,500
04 Jan 202216.7517.0116.6316.8716.727,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...