Westwood Holdings Group, Inc. (WHG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 14.16 | 14.49 | 13.80 | 14.32 | 14.32 | 17,105 |
| 07 Oct 2024 | 14.24 | 14.44 | 13.93 | 13.93 | 13.93 | 8,800 |
| 04 Oct 2024 | 14.36 | 14.51 | 14.18 | 14.33 | 14.33 | 4,800 |
| 03 Oct 2024 | 14.35 | 14.68 | 14.29 | 14.42 | 14.42 | 7,100 |
| 02 Oct 2024 | 14.12 | 14.35 | 14.10 | 14.35 | 14.35 | 2,500 |
| 01 Oct 2024 | 14.27 | 14.30 | 14.04 | 14.04 | 14.04 | 8,800 |
| 30 Sept 2024 | 14.38 | 14.38 | 13.98 | 14.20 | 14.20 | 3,900 |
| 27 Sept 2024 | 14.90 | 14.90 | 14.11 | 14.23 | 14.23 | 7,100 |
| 26 Sept 2024 | 14.30 | 15.19 | 14.09 | 14.90 | 14.90 | 17,800 |
| 25 Sept 2024 | 13.75 | 14.22 | 13.75 | 14.22 | 14.22 | 9,800 |
| 24 Sept 2024 | 13.65 | 14.33 | 13.49 | 13.88 | 13.88 | 24,500 |
| 23 Sept 2024 | 13.51 | 13.99 | 13.23 | 13.79 | 13.79 | 19,800 |
| 20 Sept 2024 | 12.90 | 13.90 | 12.90 | 13.57 | 13.57 | 56,300 |
| 19 Sept 2024 | 12.78 | 12.91 | 12.78 | 12.91 | 12.91 | 1,900 |
| 18 Sept 2024 | 12.54 | 12.83 | 12.54 | 12.59 | 12.59 | 4,000 |
| 17 Sept 2024 | 13.01 | 13.01 | 12.62 | 12.75 | 12.75 | 4,500 |
| 16 Sept 2024 | 12.66 | 13.05 | 12.47 | 13.05 | 13.05 | 14,000 |
| 13 Sept 2024 | 12.62 | 12.71 | 12.51 | 12.70 | 12.70 | 6,200 |
| 12 Sept 2024 | 12.51 | 12.76 | 12.50 | 12.69 | 12.69 | 19,000 |
| 11 Sept 2024 | 12.58 | 12.63 | 12.20 | 12.63 | 12.63 | 11,800 |
| 10 Sept 2024 | 12.59 | 12.85 | 12.50 | 12.63 | 12.63 | 7,200 |
| 09 Sept 2024 | 12.67 | 12.69 | 12.50 | 12.59 | 12.59 | 6,100 |
| 06 Sept 2024 | 12.76 | 12.90 | 12.53 | 12.81 | 12.81 | 2,200 |
| 05 Sept 2024 | 12.75 | 13.00 | 12.56 | 13.00 | 13.00 | 6,600 |
| 04 Sept 2024 | 12.77 | 12.97 | 12.75 | 12.92 | 12.92 | 4,100 |
| 03 Sept 2024 | 13.15 | 13.15 | 12.63 | 12.75 | 12.75 | 7,200 |
| 30 Aug 2024 | 12.57 | 13.59 | 12.57 | 13.34 | 13.34 | 9,900 |
| 30 Aug 2024 | 0.15 Dividend | |||||
| 29 Aug 2024 | 12.68 | 12.95 | 12.65 | 12.95 | 12.80 | 2,000 |
| 28 Aug 2024 | 12.29 | 12.71 | 12.25 | 12.71 | 12.56 | 2,700 |
| 27 Aug 2024 | 12.35 | 12.54 | 12.31 | 12.54 | 12.39 | 1,700 |
| 26 Aug 2024 | 12.86 | 12.86 | 12.44 | 12.45 | 12.31 | 2,200 |
| 23 Aug 2024 | 12.30 | 12.87 | 12.30 | 12.87 | 12.72 | 6,500 |
| 22 Aug 2024 | 12.13 | 12.32 | 12.13 | 12.32 | 12.18 | 2,900 |
| 21 Aug 2024 | 12.16 | 12.35 | 12.16 | 12.31 | 12.17 | 3,200 |
| 20 Aug 2024 | 12.30 | 12.30 | 12.18 | 12.18 | 12.04 | 2,100 |
| 19 Aug 2024 | 12.18 | 12.65 | 12.17 | 12.45 | 12.31 | 3,500 |
| 16 Aug 2024 | 12.22 | 12.46 | 12.12 | 12.29 | 12.15 | 2,300 |
| 15 Aug 2024 | 12.16 | 12.41 | 12.13 | 12.41 | 12.27 | 2,600 |
| 14 Aug 2024 | 12.10 | 12.52 | 12.08 | 12.08 | 11.94 | 5,100 |
| 13 Aug 2024 | 12.20 | 12.41 | 12.20 | 12.21 | 12.07 | 2,200 |
| 12 Aug 2024 | 12.49 | 12.54 | 12.05 | 12.14 | 12.00 | 14,400 |
| 09 Aug 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.35 | 1,200 |
| 08 Aug 2024 | 12.34 | 12.77 | 12.03 | 12.49 | 12.35 | 4,500 |
| 07 Aug 2024 | 12.54 | 12.55 | 12.31 | 12.52 | 12.37 | 2,700 |
| 06 Aug 2024 | 12.49 | 12.74 | 12.28 | 12.52 | 12.37 | 6,100 |
| 05 Aug 2024 | 12.50 | 12.86 | 12.20 | 12.29 | 12.15 | 13,100 |
| 02 Aug 2024 | 12.61 | 12.95 | 12.54 | 12.74 | 12.59 | 5,300 |
| 01 Aug 2024 | 13.54 | 13.54 | 11.11 | 13.00 | 12.85 | 12,400 |
| 31 July 2024 | 13.15 | 13.32 | 13.15 | 13.27 | 13.12 | 1,200 |
| 30 July 2024 | 13.45 | 13.45 | 13.14 | 13.14 | 12.99 | 1,900 |
| 29 July 2024 | 13.46 | 13.46 | 13.21 | 13.25 | 13.10 | 14,900 |
| 26 July 2024 | 13.25 | 13.37 | 13.25 | 13.37 | 13.22 | 11,000 |
| 25 July 2024 | 13.36 | 13.36 | 13.17 | 13.33 | 13.18 | 16,600 |
| 24 July 2024 | 13.18 | 13.42 | 13.18 | 13.28 | 13.13 | 4,100 |
| 23 July 2024 | 13.19 | 13.40 | 13.15 | 13.40 | 13.24 | 9,000 |
| 22 July 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.83 | 700 |
| 19 July 2024 | 12.94 | 13.06 | 12.92 | 12.98 | 12.83 | 1,300 |
| 18 July 2024 | 13.23 | 13.23 | 12.84 | 12.84 | 12.69 | 6,300 |
| 17 July 2024 | 12.99 | 13.19 | 12.71 | 13.19 | 13.04 | 7,600 |
| 16 July 2024 | 12.67 | 13.22 | 12.54 | 13.11 | 12.96 | 4,900 |
| 15 July 2024 | 12.50 | 12.75 | 12.49 | 12.54 | 12.39 | 10,600 |
| 12 July 2024 | 12.35 | 12.69 | 12.16 | 12.69 | 12.54 | 4,600 |
| 11 July 2024 | 12.53 | 12.67 | 12.24 | 12.24 | 12.10 | 4,800 |
| 10 July 2024 | 12.11 | 12.67 | 12.11 | 12.67 | 12.52 | 7,500 |
| 09 July 2024 | 12.03 | 12.27 | 12.03 | 12.09 | 11.95 | 1,300 |
| 08 July 2024 | 12.04 | 12.27 | 12.01 | 12.03 | 11.89 | 2,600 |
| 05 July 2024 | 12.00 | 12.38 | 12.00 | 12.10 | 11.96 | 5,600 |
| 03 July 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 11.96 | 1,800 |
| 02 July 2024 | 12.19 | 12.19 | 12.00 | 12.01 | 11.87 | 3,200 |
| 01 July 2024 | 12.20 | 12.20 | 11.91 | 12.11 | 11.97 | 11,600 |
| 28 June 2024 | 11.88 | 12.18 | 11.88 | 12.18 | 12.04 | 5,600 |
| 27 June 2024 | 11.95 | 12.13 | 11.90 | 12.05 | 11.91 | 3,700 |
| 26 June 2024 | 12.06 | 12.06 | 11.89 | 12.00 | 11.86 | 25,900 |
| 25 June 2024 | 12.19 | 12.19 | 12.00 | 12.01 | 11.87 | 4,600 |
| 24 June 2024 | 11.87 | 12.44 | 11.86 | 12.32 | 12.18 | 9,300 |
| 21 June 2024 | 12.04 | 12.11 | 11.99 | 11.99 | 11.85 | 6,700 |
| 20 June 2024 | 12.05 | 12.14 | 12.02 | 12.06 | 11.92 | 3,200 |
| 18 June 2024 | 12.17 | 12.24 | 12.06 | 12.06 | 11.92 | 5,200 |
| 17 June 2024 | 12.30 | 12.30 | 12.11 | 12.28 | 12.14 | 5,800 |
| 14 June 2024 | 12.22 | 12.39 | 12.02 | 12.26 | 12.12 | 6,900 |
| 13 June 2024 | 12.12 | 12.35 | 12.12 | 12.21 | 12.07 | 6,600 |
| 12 June 2024 | 12.24 | 12.24 | 12.06 | 12.24 | 12.10 | 8,500 |
| 11 June 2024 | 12.29 | 12.32 | 12.06 | 12.29 | 12.15 | 9,300 |
| 10 June 2024 | 12.27 | 12.48 | 12.15 | 12.32 | 12.18 | 8,900 |
| 07 June 2024 | 12.16 | 12.22 | 12.09 | 12.20 | 12.06 | 4,300 |
| 06 June 2024 | 12.17 | 12.48 | 12.17 | 12.31 | 12.17 | 4,600 |
| 05 June 2024 | 12.02 | 12.17 | 12.02 | 12.06 | 11.92 | 3,700 |
| 04 June 2024 | 12.21 | 12.23 | 11.79 | 11.93 | 11.79 | 19,300 |
| 03 June 2024 | 12.25 | 12.35 | 11.95 | 12.10 | 11.96 | 14,800 |
| 03 June 2024 | 0.15 Dividend | |||||
| 31 May 2024 | 12.53 | 12.53 | 12.14 | 12.14 | 11.85 | 27,100 |
| 30 May 2024 | 12.24 | 12.64 | 12.13 | 12.43 | 12.13 | 22,500 |
| 29 May 2024 | 12.55 | 12.64 | 12.14 | 12.14 | 11.85 | 12,600 |
| 28 May 2024 | 12.68 | 12.75 | 12.59 | 12.62 | 12.32 | 14,800 |
| 24 May 2024 | 12.68 | 13.10 | 12.52 | 12.63 | 12.33 | 12,000 |
| 23 May 2024 | 12.80 | 12.80 | 12.55 | 12.55 | 12.25 | 5,000 |
| 22 May 2024 | 12.14 | 12.96 | 12.14 | 12.93 | 12.62 | 21,900 |
| 21 May 2024 | 12.19 | 12.26 | 12.16 | 12.24 | 11.95 | 10,600 |
| 20 May 2024 | 12.33 | 12.33 | 12.12 | 12.27 | 11.98 | 8,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.