UK Markets closed

Westwood Holdings Group, Inc. (WHG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.68+0.28 (+2.26%)
At close: 03:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202212.3712.6812.1212.6812.6811,500
11 Aug 202212.7512.8012.3612.4012.4012,600
10 Aug 202212.1012.9212.0012.7412.7412,800
09 Aug 202212.1012.3612.0012.0112.017,300
08 Aug 202212.3912.5212.0212.0712.0715,700
05 Aug 202212.3312.6912.3312.4112.415,600
04 Aug 202212.6212.7712.5912.7212.7211,300
03 Aug 202212.5512.8612.5512.6812.6813,200
02 Aug 202212.8513.1112.3912.3912.3916,300
01 Aug 202212.9813.1912.6213.0013.0015,500
29 Jul 202213.0913.0912.8812.9712.9716,500
28 Jul 202212.9013.2012.9013.0013.0021,500
27 Jul 202212.3113.2412.3113.2113.2114,000
26 Jul 202212.2312.3612.1912.1912.194,300
25 Jul 202212.1212.4411.9612.1712.1716,500
22 Jul 202212.0112.4711.9612.0712.0723,400
21 Jul 202212.2212.4211.9112.0712.0717,400
20 Jul 202211.8212.6811.7212.2112.2121,200
19 Jul 202211.5711.8311.3611.6811.6839,300
18 Jul 202211.9512.1111.5311.5311.5353,000
15 Jul 202211.8511.9711.7311.7311.7313,300
14 Jul 202212.0012.0011.7511.9211.926,000
13 Jul 202212.1812.2512.0112.0812.0819,700
12 Jul 202212.3412.4312.0412.3512.3519,200
11 Jul 202212.4912.9212.2112.2112.2120,900
08 Jul 202212.6713.0712.2512.3512.3525,000
07 Jul 202213.0013.3912.9412.9412.9425,000
06 Jul 202213.7813.8012.9612.9612.9616,100
05 Jul 202213.6313.9913.5313.6913.6916,400
01 Jul 202213.8513.9113.5513.5513.5528,500
30 Jun 202214.0414.0413.8013.8013.809,500
29 Jun 202214.0914.3813.8313.8313.8318,200
28 Jun 202214.0814.3913.9313.9313.933,100
27 Jun 202214.2114.3213.9514.0014.0024,600
24 Jun 202214.3414.4513.9113.9113.9115,300
23 Jun 202213.9714.3113.8413.8413.8433,300
22 Jun 202214.1014.2213.8013.8013.8023,800
21 Jun 202214.3914.7514.1514.2014.2046,300
17 Jun 202214.6814.9114.2614.2614.2619,900
16 Jun 202214.6514.7714.5214.6014.6011,100
15 Jun 202215.3315.3314.6514.6514.6538,400
14 Jun 202215.0115.0314.7314.7314.7339,100
13 Jun 202215.1115.4014.8414.8414.8412,000
10 Jun 202214.9915.3514.9015.3215.3213,300
09 Jun 202216.4416.5814.9415.0015.00173,700
08 Jun 202216.6516.7916.5316.6216.627,000
07 Jun 202216.5116.7416.3916.3916.3916,200
06 Jun 202216.6416.8016.5516.5916.5926,100
03 Jun 202216.0816.7516.0816.5116.5110,700
02 Jun 202215.4216.1615.4216.1316.135,000
01 Jun 202214.9115.7614.9115.7615.7620,300
31 May 202215.4815.4814.9115.0915.0998,000
27 May 202215.1015.2414.5715.0515.0539,400
26 May 202214.8415.2014.5215.0315.0349,100
25 May 202214.0014.2314.0014.1914.1912,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...