Westwood Holdings Group Inc (WHG) Historical Stock Data
15.30 ↑0.05 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WHG is up 0.15% a day on average. There have been 17 days where Westwood Holdings Group Inc closed green and 13 days where WHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.27 | 15.30 | ↑$0.03 (0.20%) | 14.99 | 15.40 | 12.77K |
| 2024-12-19 | 14.90 | 15.25 | ↑$0.35 (2.35%) | 14.79 | 15.25 | 14.92K |
| 2024-12-18 | 15.33 | 14.80 | ↓$0.53 (-3.43%) | 14.80 | 15.58 | 13.04K |
| 2024-12-17 | 15.29 | 15.32 | ↑$0.03 (0.20%) | 14.99 | 15.39 | 17.17K |
| 2024-12-16 | 15.30 | 15.46 | ↑$0.16 (1.05%) | 15.30 | 15.79 | 16.57K |
| 2024-12-13 | 15.55 | 15.49 | ↓$0.06 (-0.39%) | 15.40 | 15.75 | 7.83K |
| 2024-12-12 | 15.41 | 15.53 | ↑$0.12 (0.78%) | 15.41 | 15.82 | 16.76K |
| 2024-12-11 | 15.63 | 15.59 | ↓$0.04 (-0.26%) | 15.59 | 16.00 | 10.57K |
| 2024-12-10 | 15.60 | 15.56 | ↓$0.04 (-0.26%) | 15.56 | 15.90 | 7.27K |
| 2024-12-09 | 15.58 | 15.85 | ↑$0.27 (1.73%) | 15.42 | 15.98 | 13.54K |
| 2024-12-06 | 15.84 | 15.42 | ↓$0.42 (-2.65%) | 15.29 | 15.84 | 11.45K |
| 2024-12-05 | 15.69 | 15.77 | ↑$0.08 (0.53%) | 15.53 | 15.89 | 10.30K |
| 2024-12-04 | 15.51 | 15.68 | ↑$0.17 (1.10%) | 15.47 | 16.13 | 11.46K |
| 2024-12-03 | 15.60 | 15.71 | ↑$0.11 (0.71%) | 15.14 | 15.89 | 29.42K |
| 2024-12-02 | 15.70 | 15.49 | ↓$0.21 (-1.34%) | 15.48 | 16.00 | 25.89K |
| 2024-11-29 | 16.23 | 15.80 | ↓$0.43 (-2.65%) | 15.80 | 16.41 | 7.40K |
| 2024-11-27 | 15.94 | 15.99 | ↑$0.05 (0.31%) | 15.88 | 16.28 | 5.73K |
| 2024-11-26 | 16.01 | 16.16 | ↑$0.15 (0.94%) | 15.86 | 16.20 | 8.26K |
| 2024-11-25 | 16.33 | 15.70 | ↓$0.63 (-3.86%) | 15.68 | 16.50 | 14.16K |
| 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 |
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!!