Westwood Holdings Group Inc (WHG) Historical Stock Data
16.27 ↓0.43 (-2.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WHG is up 0.23% a day on average. There have been 18 days where Westwood Holdings Group Inc closed green and 12 days where WHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 16.55 | 16.27 | ↓$0.28 (-1.69%) | 16.19 | 16.90 | 11.01K |
| 2024-11-21 | 17.00 | 16.70 | ↓$0.30 (-1.76%) | 16.25 | 17.03 | 40.22K |
| 2024-11-20 | 15.67 | 16.69 | ↑$1.02 (6.51%) | 15.67 | 16.69 | 5.58K |
| 2024-11-19 | 15.97 | 16.01 | ↑$0.04 (0.25%) | 15.80 | 16.27 | 75.15K |
| 2024-11-18 | 15.63 | 15.83 | ↑$0.20 (1.25%) | 15.59 | 16.14 | 5.88K |
| 2024-11-15 | 15.51 | 15.84 | ↑$0.33 (2.13%) | 15.51 | 15.95 | 10.19K |
| 2024-11-14 | 15.19 | 16.00 | ↑$0.81 (5.34%) | 15.19 | 16.00 | 28.72K |
| 2024-11-13 | 15.70 | 15.62 | ↓$0.08 (-0.51%) | 15.49 | 15.70 | 18.26K |
| 2024-11-12 | 15.82 | 15.45 | ↓$0.37 (-2.34%) | 15.45 | 15.82 | 7.67K |
| 2024-11-11 | 15.49 | 15.45 | ↓$0.04 (-0.26%) | 15.38 | 15.82 | 4.92K |
| 2024-11-08 | 15.39 | 15.45 | ↑$0.06 (0.39%) | 15.13 | 15.82 | 10.82K |
| 2024-11-07 | 15.48 | 15.50 | ↑$0.02 (0.13%) | 15.24 | 15.80 | 7.61K |
| 2024-11-06 | 14.92 | 15.35 | ↑$0.43 (2.88%) | 14.50 | 15.62 | 28.95K |
| 2024-11-05 | 14.34 | 14.56 | ↑$0.22 (1.53%) | 14.15 | 14.72 | 66.27K |
| 2024-11-04 | 14.50 | 14.60 | ↑$0.10 (0.69%) | 14.25 | 14.78 | 19.98K |
| 2024-11-01 | 15.28 | 14.75 | ↓$0.53 (-3.45%) | 14.00 | 15.95 | 21.06K |
| 2024-10-31 | 15.50 | 15.62 | ↑$0.12 (0.77%) | 15.09 | 15.73 | 11.27K |
| 2024-10-30 | 15.78 | 15.49 | ↓$0.29 (-1.84%) | 15.35 | 16.35 | 16.88K |
| 2024-10-29 | 14.77 | 15.63 | ↑$0.86 (5.82%) | 14.77 | 15.86 | 16.09K |
| 2024-10-28 | 16.25 | 14.88 | ↓$1.37 (-8.43%) | 13.73 | 16.25 | 47.55K |
| 2024-10-25 | 15.93 | 15.95 | ↑$0.02 (0.13%) | 15.26 | 15.95 | 21.88K |
| 2024-10-24 | 15.45 | 15.80 | ↑$0.35 (2.27%) | 14.97 | 15.90 | 11.92K |
| 2024-10-23 | 15.51 | 15.42 | ↓$0.09 (-0.58%) | 15.06 | 15.81 | 13.18K |
| 2024-10-22 | 15.99 | 15.51 | ↓$0.48 (-3.00%) | 15.22 | 16.15 | 23.67K |
| 2024-10-21 | 16.12 | 16.22 | ↑$0.10 (0.62%) | 15.88 | 18.03 | 60.35K |
| 2024-10-18 | 15.56 | 15.75 | ↑$0.19 (1.22%) | 15.56 | 16.05 | 13.84K |
| 2024-10-17 | 15.34 | 15.99 | ↑$0.65 (4.21%) | 15.31 | 16.04 | 19.98K |
| 2024-10-16 | 15.04 | 15.33 | ↑$0.29 (1.93%) | 14.55 | 15.55 | 35.57K |
| 2024-10-15 | 15.48 | 15.08 | ↓$0.40 (-2.58%) | 14.52 | 15.66 | 21.89K |
| 2024-10-14 | 16.42 | 15.64 | ↓$0.78 (-4.75%) | 13.63 | 16.52 | 90.43K |
Create an account or log in to view more rows.
$WHG had to buy calls
$WHG why is this not moving lol
$WHG Free money indeed??
$WHG See ya Monday
$WHG Holding Strong since January ??????????
$WHG The squeeze is coming
$WHG the best advice has been no stop losses. Would have cost a fortune!!!
$WHG is being added
$WHG Up! Up! Up! Up! Up! Up! Up!
$WHG C'mon
do a spike!!