UK markets close in 3 hours 57 minutes

Westwood Holdings Group, Inc. (WHG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.00+0.20 (+1.06%)
At close: 04:00PM EST
18.60 -0.43 (-2.26%)
After hours: 04:07PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202218.8019.1018.5119.0019.009,700
25 Jan 202219.0919.5118.5218.8018.8017,900
24 Jan 202217.6219.4717.3919.4719.4728,300
21 Jan 202218.5018.5017.6917.7817.7818,400
20 Jan 202218.4018.6218.0818.3418.3411,300
19 Jan 202219.0019.5018.2118.5218.5226,800
18 Jan 202219.3619.8519.0419.3719.3713,400
14 Jan 202219.6519.9518.9119.5219.5210,900
13 Jan 202219.0620.0019.0620.0020.0018,900
12 Jan 202219.0019.4518.8019.1319.1325,400
11 Jan 202218.7019.1518.1618.6118.6119,900
10 Jan 202218.4819.2417.9518.6218.6242,600
07 Jan 202218.5618.9518.0818.6418.6410,300
06 Jan 202217.0518.8316.9018.6118.6139,100
05 Jan 202217.0117.8316.8517.1917.1925,500
04 Jan 202216.7517.0116.6316.8716.877,100
03 Jan 202216.8417.2916.8417.0017.007,400
31 Dec 202116.5717.0416.5716.9416.943,600
30 Dec 202116.5317.0016.5316.7416.746,100
29 Dec 202116.1916.6616.0816.6616.668,200
28 Dec 202116.6416.8616.0016.0016.0042,600
27 Dec 202116.9716.9716.5616.7616.7611,300
23 Dec 202116.6217.1416.6216.8116.814,800
22 Dec 202116.3516.8616.3516.5416.5411,500
21 Dec 202116.8016.9216.3316.4116.4114,900
20 Dec 202116.9816.9816.5016.6516.6521,400
17 Dec 202116.8217.6916.6817.2417.2427,200
16 Dec 202117.1117.6516.8817.0417.0436,900
15 Dec 202117.6717.7517.0417.1517.1521,100
14 Dec 202117.6017.9117.1417.5617.5629,500
13 Dec 202118.0518.1717.3117.5117.5138,100
10 Dec 202117.7218.2117.4717.8117.8131,500
09 Dec 202117.8018.4817.2317.6617.6648,000
08 Dec 202116.9418.4016.9417.9917.9940,300
07 Dec 202117.2818.2517.0417.5217.5239,700
06 Dec 202116.6217.8316.6217.1417.1431,800
03 Dec 202116.4316.8116.1816.7316.7350,100
02 Dec 202116.1717.0516.1716.4116.4147,800
02 Dec 20210.15 Dividend
01 Dec 202116.3516.5216.0416.2116.0626,400
30 Nov 202116.6516.8316.0716.2116.0649,500
29 Nov 202116.8316.9016.6516.7416.594,100
26 Nov 202116.7216.8316.7216.7516.601,700
24 Nov 202116.6716.8816.6716.8816.723,700
23 Nov 202116.9716.9716.6716.7716.616,600
22 Nov 202116.7516.7616.6516.7616.6010,500
19 Nov 202117.5017.5016.5516.5816.4311,200
18 Nov 202117.9518.1717.5017.6017.445,500
17 Nov 202118.0518.2117.8517.8517.6818,500
16 Nov 202118.6318.6318.0618.1217.957,000
15 Nov 202118.7118.7918.3018.5218.358,900
12 Nov 202118.4619.0018.3018.8418.6727,300
11 Nov 202118.4018.5518.4018.5118.3419,700
10 Nov 202118.5918.6018.4118.4618.298,200
09 Nov 202118.4018.6718.4018.5318.365,300
08 Nov 202117.9918.8717.9918.3618.1922,800
05 Nov 202117.9718.0317.5717.8117.6528,400
04 Nov 202117.8118.1517.8117.9517.7818,500
03 Nov 202117.6117.8417.3817.5517.3917,100
02 Nov 202117.6518.1117.2517.6617.5015,400
01 Nov 202117.5117.6717.1217.6717.5135,200
29 Oct 202117.2017.5417.0817.4017.2433,200
28 Oct 202117.8917.8917.0217.1617.0021,300
27 Oct 202118.0118.0117.5217.5217.369,000
26 Oct 202118.1118.1517.9018.0717.903,700
25 Oct 202117.9518.0517.9518.0117.846,700
22 Oct 202118.1618.2017.9918.0117.843,400
21 Oct 202118.3518.3818.1918.1918.023,900
20 Oct 202118.4018.5018.2018.4918.324,800
19 Oct 202119.0019.0018.4118.4418.2711,700
18 Oct 202117.6519.4817.6519.0018.8268,000
15 Oct 202118.5718.5817.1617.6517.4914,400
14 Oct 202118.0818.2718.0818.1417.976,700
13 Oct 202118.3019.3618.0018.3018.138,200
12 Oct 202118.3218.3218.0218.2518.088,800
11 Oct 202118.7218.7218.4018.4318.2613,000
08 Oct 202118.9018.9018.5518.7718.602,700
07 Oct 202118.8418.8418.5318.7518.581,400
06 Oct 202119.2119.2118.6518.6518.489,600
05 Oct 202119.4019.6019.1819.4019.226,100
04 Oct 202119.0619.4818.9519.4219.247,600
01 Oct 202119.0919.2618.6219.1518.9723,700
30 Sept 202119.0119.1218.7019.0018.8217,800
29 Sept 202119.2519.5518.4018.9318.7520,400
28 Sept 202119.5919.8419.3119.3119.137,000
27 Sept 202119.7119.9519.4819.4819.306,100
24 Sept 202119.5119.8219.5119.6919.515,800
23 Sept 202119.3619.7319.2419.6419.468,000
22 Sept 202119.4019.5319.2019.2019.022,600
21 Sept 202119.4319.6819.2519.3419.167,600
20 Sept 202119.6219.8219.1619.5219.3412,300
17 Sept 202119.8820.3819.5619.9119.7318,600
16 Sept 202119.2220.1918.8220.0719.8810,200
15 Sept 202120.9821.9818.2819.3819.2091,600
14 Sept 202120.1120.1919.8320.0919.9010,300
13 Sept 202121.6521.6820.2420.3220.1312,000
10 Sept 202121.9522.3920.8021.0220.8312,100
09 Sept 202121.5521.9521.2921.7721.575,600
08 Sept 202121.8321.9221.5021.7121.518,800
07 Sept 202122.2922.2921.7922.0021.8012,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...