UK markets closed

Westwood Holdings Group, Inc. (WHG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.27-0.44 (-3.76%)
At close: 04:00PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202211.8412.1011.2711.2711.274,700
01 Dec 202212.0812.0811.5411.7111.7111,300
01 Dec 20220.15 Dividend
30 Nov 202211.2912.3311.2912.0211.8726,700
29 Nov 202210.7211.2410.7211.1811.0411,600
28 Nov 202210.5410.8210.5410.6710.544,600
25 Nov 202210.6210.8510.5310.7110.582,600
23 Nov 202210.0710.8710.0710.5410.418,300
22 Nov 202210.4210.559.8010.089.9549,000
21 Nov 202210.6710.6710.2810.2810.157,300
18 Nov 202210.4410.6710.3010.6710.545,300
17 Nov 202210.5710.5710.3310.3510.223,500
16 Nov 202210.6110.8510.5010.8510.712,100
15 Nov 202210.6411.2010.5810.9110.7711,500
14 Nov 202210.6611.0110.6610.8010.672,500
11 Nov 202210.9211.1110.7710.9510.814,300
10 Nov 202210.3710.9610.2010.8910.7516,600
09 Nov 202210.0510.3910.0310.3910.263,700
08 Nov 202210.1210.2410.0510.079.948,900
07 Nov 202210.2210.2310.0610.109.973,500
04 Nov 202210.1810.1810.0310.1310.003,200
03 Nov 20229.9810.379.9810.049.9134,200
02 Nov 202210.1410.3110.0310.1610.0313,900
01 Nov 202210.1610.369.8110.129.9916,400
31 Oct 202210.1110.5210.1110.129.995,300
28 Oct 202210.2410.3710.0810.2210.097,400
27 Oct 202210.4510.4510.0310.1910.068,200
26 Oct 202210.0710.6910.0710.4510.329,500
25 Oct 202210.2510.379.9710.2310.103,200
24 Oct 202210.1610.4310.0910.119.985,100
21 Oct 202210.2110.5210.0310.039.906,000
20 Oct 202210.0810.3410.0810.1710.042,200
19 Oct 202210.1010.299.9910.069.933,000
18 Oct 202210.0310.349.9910.059.9211,400
17 Oct 20229.9010.029.779.959.832,600
14 Oct 20229.959.959.709.899.773,900
13 Oct 20229.7810.009.609.989.8619,300
12 Oct 20229.7910.069.7510.059.9211,800
11 Oct 20229.9610.009.759.759.6310,400
10 Oct 20229.9510.249.9510.039.902,400
07 Oct 202210.4310.439.8310.009.8812,600
06 Oct 202210.2910.5810.2910.4310.3013,700
05 Oct 202210.6810.6810.2110.2110.082,300
04 Oct 202210.5010.7910.4710.7010.5716,800
03 Oct 20229.7210.529.7210.3210.1911,600
30 Sept 20229.759.919.559.639.5111,500
29 Sept 20229.909.949.629.809.687,000
28 Sept 202210.1710.4910.1710.2010.073,100
27 Sept 202210.1810.4010.0510.1910.0618,100
26 Sept 202210.1910.4710.0110.049.9123,300
23 Sept 202210.3610.3910.0010.1810.0518,800
22 Sept 202210.6510.6510.3310.4010.2718,000
21 Sept 202211.0011.0010.6710.7910.666,000
20 Sept 202211.1511.1810.9311.0010.8612,300
19 Sept 202211.0011.2810.9511.2811.1411,400
16 Sept 202211.1111.2110.8711.1611.0238,700
15 Sept 202211.1411.2211.0011.1411.0024,700
14 Sept 202211.1911.3011.1411.1411.0011,300
13 Sept 202211.4711.4711.2211.3611.2232,100
12 Sept 202211.5011.5011.1611.4211.28107,200
09 Sept 202211.8111.8111.3611.4611.3254,700
08 Sept 202211.8712.0611.6311.7111.565,800
07 Sept 202211.9711.9911.8411.8411.698,500
06 Sept 202212.5412.5411.8511.9511.8011,000
02 Sept 202212.6713.0712.5412.5912.438,800
01 Sept 202213.3413.3412.6712.6712.517,700
01 Sept 20220.15 Dividend
31 Aug 202213.5413.5413.2913.5013.1824,900
30 Aug 202213.6413.7913.4913.4913.172,500
29 Aug 202213.8614.0513.7313.8513.539,200
26 Aug 202213.8913.9213.4213.8413.5240,400
25 Aug 202213.8814.2113.4013.7313.4112,100
24 Aug 202213.1314.0513.0714.0513.7238,100
23 Aug 202213.6813.9313.4713.6613.3418,600
22 Aug 202213.6513.8613.5813.7713.454,400
19 Aug 202214.0814.2914.0814.2913.951,800
18 Aug 202214.1214.5414.0514.3414.0016,800
17 Aug 202214.1214.4014.0114.0513.722,300
16 Aug 202214.5415.5614.1514.3614.0221,100
15 Aug 202212.4415.1712.2515.0814.7351,700
12 Aug 202212.3712.6812.1212.6812.3811,500
11 Aug 202212.7512.8012.3612.4012.1112,600
10 Aug 202212.1012.9212.0012.7412.4412,800
09 Aug 202212.1012.3612.0012.0111.737,300
08 Aug 202212.3912.5212.0212.0711.7915,700
05 Aug 202212.3312.6912.3312.4112.125,600
04 Aug 202212.6212.7712.5912.7212.4211,300
03 Aug 202212.5512.8612.5512.6812.3813,200
02 Aug 202212.8513.1112.3912.3912.1016,300
01 Aug 202212.9813.1912.6213.0012.7015,500
29 Jul 202213.0913.0912.8812.9712.6716,500
28 Jul 202212.9013.2012.9013.0012.7021,500
27 Jul 202212.3113.2412.3113.2112.9014,000
26 Jul 202212.2312.3612.1912.1911.904,300
25 Jul 202212.1212.4411.9612.1711.8816,500
22 Jul 202212.0112.4711.9612.0711.7923,400
21 Jul 202212.2212.4211.9112.0711.7917,400
20 Jul 202211.8212.6811.7212.2111.9221,200
19 Jul 202211.5711.8311.3611.6811.4139,300
18 Jul 202211.9512.1111.5311.5311.2653,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...