Westwood Holdings Group, Inc. (WHG) NYSE

17.05

-0.32(-1.84%)

Updated at September 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 202517.1917.3717.3717.4417.195,700
September 10, 202517.0617.1917.1917.2917.064,104
September 09, 202517.0717.3217.3217.3817.074,700
September 08, 202517.517.1917.1917.517.144,836
September 05, 202517.2617.3417.3417.4117.225,827
September 04, 202517.2517.4317.4317.4617.254,310
September 03, 202517.1717.3717.3717.5116.9521,100
September 02, 202517.1717.3317.3317.517.119,900
August 29, 202518.1517.7617.7618.1517.1416,149
August 28, 202517.7517.9917.9918.0717.611,242
August 27, 202518.0217.9617.9618.3317.888,318
August 26, 202518.7418.1218.1218.7818.0612,260
August 25, 202518.8918.4618.4618.9718.3516,100
August 22, 202518.0518.7618.7618.8817.720,329
August 21, 202517.7817.817.81817.676,115
August 20, 202517.7917.7717.7717.7917.278,801
August 19, 202518.4517.5817.5818.4517.515,422
August 18, 202517.8218.0418.0418.0417.776,600
August 15, 202517.8417.9517.951817.4111,207
August 14, 202517.7717.6717.6718.0817.411,900
August 13, 202517.9117.6917.6918.5217.6923,441
August 12, 202517.6518.3218.3218.3917.412,300
August 11, 202516.2917.417.417.516.2913,747
August 08, 202517.2516.3816.3817.3816.3812,200
August 07, 202517.7417.4717.4717.8217.4711,921
August 06, 202517.6117.5517.5517.6517.546,400
August 05, 202517.2417.4917.4917.61710,400
August 04, 202517.1517.2617.2617.5316.88,500
August 01, 202517.5616.9316.9317.616.7911,800
July 31, 202517.5317.4817.4818.1217.2812,259
July 30, 202518.117.6117.6118.6517.4917,822
July 29, 202518.5218.1618.1618.5218.1616,400
July 28, 202517.8718.4418.4418.517.7614,236
July 25, 202518.0418.0318.0318.2417.766,600
July 24, 202517.6817.9917.9918.1117.5316,400
July 23, 202518.05181818.0517.611,319
July 22, 20251717.8617.8618.0316.931,605
July 21, 202516.4516.9616.9617.0616.2429,000
July 18, 202516.416.2916.2916.5315.8323,076
July 17, 202515.5116.2616.2616.2815.5124,115
July 16, 202515.3415.9915.9916.0415.3418,637
July 15, 202516.5715.3715.3716.5715.320,700
July 14, 202516.8516.5616.5616.8516.228,043
July 11, 202516.6616.7716.7716.8116.4524,500
July 10, 202516.3516.6616.6616.8916.0214,200
July 09, 202516.4616.3616.3616.4615.9116,633
July 08, 202516.1516.5116.5116.7616.0818,026
July 07, 202515.5916.116.116.215.4237,016
July 03, 202515.3315.5215.5215.6815.2927,700
July 02, 202515.7315.5215.5215.9615.3926,321
July 01, 202515.5615.7815.7816.2715.436,000
June 30, 202515.4515.615.615.6815.1739,300
June 27, 202516.0615.4715.4716.3915.24855,600
June 26, 202516.03161616.1315.7670,500
June 25, 202515.9415.8515.8516.0515.6425,700
June 24, 202516.3315.9515.9516.3315.7160,200
June 23, 202516.1216.2316.2316.4815.9435,516
June 20, 202516.1415.9915.9916.1415.5989,600
June 18, 202515.7116.1116.1116.1515.6613,300
June 17, 202515.7415.7615.7616.115.4738,236
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved