NYSE - Delayed Quote USD

Westwood Holdings Group, Inc. (WHG)

15.35
-0.14
(-0.90%)
At close: May 9 at 4:00:02 PM EDT
15.35
0.00
(0.00%)
After hours: May 9 at 4:09:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202515.3815.5415.2215.3515.358,300
May 8, 202515.8015.8015.3515.4915.4931,400
May 7, 202516.0016.0215.4415.6215.6212,400
May 6, 202516.2917.3915.5915.6015.6022,500
May 5, 202517.4617.4616.5116.5116.5116,600
May 2, 202516.3117.7316.3117.6217.6223,200
May 1, 202516.5016.6316.0116.1916.1912,700
Apr 30, 202516.4016.8716.0016.7016.7015,400
Apr 29, 202516.7916.8816.4416.7716.7710,900
Apr 28, 202516.4416.8316.4416.5916.5916,200
Apr 25, 202516.8516.9416.1916.4416.4424,400
Apr 24, 202516.6016.9316.0516.7616.7610,000
Apr 23, 202516.9317.0916.1616.5916.5914,600
Apr 22, 202516.5616.7716.2016.7016.7026,000
Apr 21, 202516.0716.0715.2615.9415.947,900
Apr 17, 202515.5916.4215.3516.2716.2722,200
Apr 16, 202515.2915.7015.2015.4515.4517,100
Apr 15, 202515.5716.0015.1415.1915.198,500
Apr 14, 202515.6815.8815.3115.4715.4714,200
Apr 11, 202515.7815.7815.1715.4515.459,800
Apr 10, 202515.9915.9915.4715.6415.646,400
Apr 9, 202515.2116.1515.0016.0516.0513,800
Apr 8, 202515.6215.7714.5515.4315.4312,600
Apr 7, 202514.3715.2714.3715.1815.1825,300
Apr 4, 202515.3815.5514.5914.9214.9216,200
Apr 3, 202515.9515.9515.0215.6315.6313,900
Apr 2, 202516.2016.4915.9515.9515.9511,200
Apr 1, 202516.3216.3215.7315.9815.9821,200
Mar 31, 202516.9816.9816.0316.2016.2018,500
Mar 28, 202516.8517.2516.5316.7916.7911,200
Mar 27, 202516.0416.8915.9616.8516.8511,700
Mar 26, 202515.6816.3715.6816.1416.1416,800
Mar 25, 202515.8915.8915.4515.6615.6612,500
Mar 24, 202515.9516.1615.0315.7015.7029,100
Mar 21, 202515.9016.2515.9015.9115.9112,700
Mar 20, 202515.7916.0515.7016.0516.0510,000
Mar 19, 202515.5215.9715.5215.8715.8716,900
Mar 18, 202515.5715.7715.3915.6215.6211,400
Mar 17, 202515.3815.7215.1515.5515.5529,500
Mar 14, 202515.7415.8015.3515.5715.578,900
Mar 13, 202515.4815.5815.2115.4815.4820,800
Mar 12, 202515.2716.1714.7915.3815.3833,900
Mar 11, 202515.1315.4114.9015.2515.2538,600
Mar 10, 202515.2515.3015.0115.0815.0814,700
Mar 7, 202515.3615.5314.8915.3815.3836,800
Mar 6, 202514.9615.6514.9615.5915.5920,300
Mar 5, 202515.2915.7515.1015.6115.6111,100
Mar 4, 202515.1015.6814.6815.2415.2420,000
Mar 3, 2025 0.15 Dividend
Mar 3, 202515.4615.5915.2315.4115.417,800
Feb 28, 202515.6516.5014.0015.8015.6517,000
Feb 27, 202516.3916.3915.8116.2016.0516,200
Feb 26, 202515.9016.2015.5116.2016.0518,800
Feb 25, 202515.6615.8514.6215.6715.5242,700
Feb 24, 202516.7016.7615.5615.6815.5329,800
Feb 21, 202516.8317.0416.1616.4416.2823,900
Feb 20, 202517.0817.2416.5817.0916.9315,300
Feb 19, 202516.6317.2116.4117.2017.0418,500
Feb 18, 202516.8517.3616.6216.7916.6322,300
Feb 14, 202516.7616.8516.2516.8516.6910,700
Feb 13, 202516.8816.8816.0116.7516.5912,600
Feb 12, 202515.2416.3915.1816.3916.2334,400
Feb 11, 202515.0815.5815.0815.3015.159,300
Feb 10, 202515.5915.9115.1815.2815.138,800
Feb 7, 202516.2716.2715.2115.4915.348,200
Feb 6, 202515.5415.7415.4815.7415.598,100
Feb 5, 202515.5015.9915.2515.5815.4335,500
Feb 4, 202515.1615.5014.5615.4515.3020,100
Feb 3, 202515.2615.2614.7314.9914.859,600
Jan 31, 202515.0915.4114.7515.3915.2411,200
Jan 30, 202515.1515.1514.8714.9014.766,700
Jan 29, 202515.4615.4715.0415.4615.315,300
Jan 28, 202515.6015.6715.2915.2915.1410,300
Jan 27, 202515.6816.1515.6815.7015.557,100
Jan 24, 202515.4116.0714.9815.8715.7214,500
Jan 23, 202515.1215.5915.1215.5915.447,500
Jan 22, 202515.1015.4414.8715.2815.1319,500
Jan 21, 202515.2215.5115.1015.1014.969,100
Jan 17, 202514.3515.4214.3515.4015.2513,900
Jan 16, 202514.8114.8114.1714.2814.146,300
Jan 15, 202514.4214.4214.1514.2214.099,600
Jan 14, 202514.9414.9414.3514.3514.2111,400
Jan 13, 202514.4714.5114.1114.5014.3612,300
Jan 10, 202514.5514.7314.2914.3614.226,000
Jan 8, 202515.1415.1414.6114.8414.7013,900
Jan 7, 202514.8315.5014.5014.8714.7318,800
Jan 6, 202514.9215.4614.6115.0214.8814,600
Jan 3, 202515.1415.4014.0915.1415.0026,400
Jan 2, 202515.0415.2814.5914.9214.7810,000
Dec 31, 202413.9414.9613.9214.5114.3720,000
Dec 30, 202414.3014.3013.5713.9213.7912,800
Dec 27, 202414.2814.3813.4914.1013.9716,200
Dec 26, 202414.3714.6414.2814.2914.1510,400
Dec 24, 202414.8114.8614.1014.7514.615,600
Dec 23, 202415.1315.3014.4915.0914.9532,400
Dec 20, 202415.2715.4014.9815.3015.1512,800
Dec 19, 202414.9015.3814.7915.2515.1114,900
Dec 18, 202415.3315.5814.8014.8014.6613,000
Dec 17, 202415.2915.3914.9815.3215.1717,700
Dec 16, 202415.3015.7915.3015.4615.3116,600
Dec 13, 202415.5515.7515.2315.4915.347,800
Dec 12, 202415.4115.8215.4115.5315.3816,800
Dec 11, 202415.6316.0015.5915.5915.4410,600
Dec 10, 202415.6015.9015.5615.5615.417,300
Dec 9, 202415.5815.9815.4215.8515.7013,500
Dec 6, 202415.8415.8415.2915.4215.2711,500
Dec 5, 202415.6915.8915.5315.7715.6210,300
Dec 4, 202415.5116.1315.4715.6815.5311,500
Dec 3, 202415.6015.8915.1415.7115.5629,400
Dec 2, 2024 0.15 Dividend
Dec 2, 202415.7016.0015.4815.4915.3425,900
Nov 29, 202416.2316.4115.8015.8015.507,400
Nov 27, 202415.9416.2715.8815.9915.695,700
Nov 26, 202416.0116.2015.8616.1615.858,300
Nov 25, 202416.3316.5015.6515.7015.4014,200
Nov 22, 202416.5516.9716.0116.2715.9611,000
Nov 21, 202417.0017.1816.2016.7016.3840,200
Nov 20, 202415.6716.7715.6716.6916.375,600
Nov 19, 202415.9716.2715.8016.0115.7175,200
Nov 18, 202415.6316.1415.5915.8315.535,900
Nov 15, 202415.5115.9515.5115.8415.5410,200
Nov 14, 202415.1916.0015.1916.0015.7028,700
Nov 13, 202415.7015.7015.4915.6215.3218,300
Nov 12, 202415.8215.8215.4515.4515.167,700
Nov 11, 202415.4915.8215.3015.4515.164,900
Nov 8, 202415.3915.8215.1315.4515.1610,800
Nov 7, 202415.4815.8015.2415.5015.217,600
Nov 6, 202414.9215.6814.3315.3515.0629,000
Nov 5, 202414.3414.7214.1514.5614.2866,300
Nov 4, 202414.5014.7814.0014.6014.3220,000
Nov 1, 202415.2815.9514.0014.7514.4721,100
Oct 31, 202415.5015.7315.0915.6215.3211,300
Oct 30, 202415.7816.3515.3515.4915.2016,900
Oct 29, 202414.7715.8614.7715.6315.3316,100
Oct 28, 202416.2516.2513.7314.8814.6047,500
Oct 25, 202415.9316.1015.0915.9515.6521,900
Oct 24, 202415.4515.9014.9715.8015.5011,900
Oct 23, 202415.5115.8215.0615.4215.1313,200
Oct 22, 202415.9916.1515.2215.5115.2223,700
Oct 21, 202416.1218.0315.7516.2215.9160,300
Oct 18, 202415.5616.0515.5615.7515.4513,800
Oct 17, 202415.3416.1715.3115.9915.6920,000
Oct 16, 202415.0415.6214.5515.3315.0435,600
Oct 15, 202415.4815.7014.5215.0814.8021,900
Oct 14, 202416.4216.5213.6315.6415.3490,400
Oct 11, 202415.0416.6714.8916.6116.3019,500
Oct 10, 202414.8514.9514.5914.9514.674,800
Oct 9, 202414.5114.9513.9914.9514.679,500
Oct 8, 202414.1614.5613.7014.3214.0517,100
Oct 7, 202414.2414.4413.9313.9313.678,800
Oct 4, 202414.3614.5114.1814.3314.064,800
Oct 3, 202414.3514.6814.2914.4214.157,100
Oct 2, 202414.1214.3514.1014.3514.082,500
Oct 1, 202414.2714.3014.0414.0413.778,800
Sep 30, 202414.3814.3813.9814.2013.933,900
Sep 27, 202414.9014.9014.1114.2313.967,100
Sep 26, 202414.3015.1914.0914.9014.6217,800
Sep 25, 202413.7514.2213.7514.2213.959,800
Sep 24, 202413.6514.3313.4913.8813.6224,500
Sep 23, 202413.5113.9913.2313.7913.5319,800
Sep 20, 202412.9013.9012.9013.5713.3156,300
Sep 19, 202412.7812.9112.7812.9112.671,900
Sep 18, 202412.5412.8312.5412.5912.354,000
Sep 17, 202413.0113.0112.6212.7512.514,500
Sep 16, 202412.6613.0512.4713.0512.8014,000
Sep 13, 202412.6212.7112.5112.7012.466,200
Sep 12, 202412.5112.7612.5012.6912.4519,000
Sep 11, 202412.5812.6312.2012.6312.3911,800
Sep 10, 202412.5912.8512.5012.6312.397,200
Sep 9, 202412.6712.6912.5012.5912.356,100
Sep 6, 202412.7612.9012.5312.8112.572,200
Sep 5, 202412.7513.0012.5613.0012.756,600
Sep 4, 202412.7712.9712.7512.9212.684,100
Sep 3, 202413.1513.1512.6312.7512.517,200
Aug 30, 2024 0.15 Dividend
Aug 30, 202412.5713.5912.5713.3413.099,900
Aug 29, 202412.6812.9512.6512.9512.562,000
Aug 28, 202412.2912.7112.2512.7112.332,700
Aug 27, 202412.3512.5412.3112.5412.161,700
Aug 26, 202412.8612.8612.4412.4512.072,200
Aug 23, 202412.3012.8712.3012.8712.486,500
Aug 22, 202412.1312.3212.1312.3211.952,900
Aug 21, 202412.1612.3512.1612.3111.943,200
Aug 20, 202412.3012.3012.1812.1811.812,100
Aug 19, 202412.1812.6512.1712.4512.073,500
Aug 16, 202412.2212.4612.1212.2911.922,300
Aug 15, 202412.1612.4112.1312.4112.032,600
Aug 14, 202412.1012.5212.0812.0811.715,100
Aug 13, 202412.2012.4112.2012.2111.842,200
Aug 12, 202412.4912.5412.0512.1411.7714,400
Aug 9, 202412.4912.4912.4912.4912.111,200
Aug 8, 202412.3412.7712.0312.4912.114,500
Aug 7, 202412.5412.5512.3112.5212.142,700
Aug 6, 202412.4912.7412.2812.5212.146,100
Aug 5, 202412.5012.8612.2012.2911.9213,100
Aug 2, 202412.6112.9512.5412.7412.355,300
Aug 1, 202413.5413.5411.1113.0012.6112,400
Jul 31, 202413.1513.3213.1513.2712.871,200
Jul 30, 202413.4513.4513.1413.1412.741,900
Jul 29, 202413.4613.4613.2113.2512.8514,900
Jul 26, 202413.2513.3713.2513.3712.9711,000
Jul 25, 202413.3613.3613.1713.3312.9316,600
Jul 24, 202413.1813.4213.1813.2812.884,100
Jul 23, 202413.1913.4013.1513.4012.999,000
Jul 22, 202412.9812.9812.9812.9812.59700
Jul 19, 202412.9413.0612.9212.9812.591,300
Jul 18, 202413.2313.2312.8412.8412.456,300
Jul 17, 202412.9913.1912.7113.1912.797,600
Jul 16, 202412.6713.2212.5413.1112.714,900
Jul 15, 202412.5012.7512.4912.5412.1610,600
Jul 12, 202412.3512.6912.1612.6912.314,600
Jul 11, 202412.5312.6712.2412.2411.874,800
Jul 10, 202412.1112.6712.1112.6712.297,500
Jul 9, 202412.0312.2712.0312.0911.721,300
Jul 8, 202412.0412.2712.0112.0311.672,600
Jul 5, 202412.0012.3812.0012.1011.735,600
Jul 3, 202412.0012.1012.0012.1011.731,800
Jul 2, 202412.1912.1912.0012.0111.653,200
Jul 1, 202412.2012.2011.9112.1111.7411,600
Jun 28, 202411.8812.1811.8812.1811.815,600
Jun 27, 202411.9512.1311.9012.0511.693,700
Jun 26, 202412.0612.0611.8912.0011.6425,900
Jun 25, 202412.1912.1912.0012.0111.654,600
Jun 24, 202411.8712.4411.8612.3211.959,300
Jun 21, 202412.0412.1111.9911.9911.636,700
Jun 20, 202412.0512.1412.0212.0611.703,200
Jun 18, 202412.1712.2412.0612.0611.705,200
Jun 17, 202412.3012.3012.1112.2811.915,800
Jun 14, 202412.2212.3912.0212.2611.896,900
Jun 13, 202412.1212.3512.1212.2111.846,600
Jun 12, 202412.2412.2412.0612.2411.878,500
Jun 11, 202412.2912.3212.0612.2911.929,300
Jun 10, 202412.2712.4812.1512.3211.958,900
Jun 7, 202412.1612.2212.0912.2011.834,300
Jun 6, 202412.1712.4812.1712.3111.944,600
Jun 5, 202412.0212.1712.0212.0611.703,700
Jun 4, 202412.2112.2311.7911.9311.5719,300
Jun 3, 2024 0.15 Dividend
Jun 3, 202412.2512.3511.9512.1011.7314,800
May 31, 202412.5312.5312.1412.1411.6327,100
May 30, 202412.2412.6412.1312.4311.9022,500
May 29, 202412.5512.6412.1412.1411.6312,600
May 28, 202412.6812.7512.5912.6212.0914,800
May 24, 202412.6813.1012.5212.6312.1012,000
May 23, 202412.8012.8012.5512.5512.025,000
May 22, 202412.1412.9612.1412.9312.3821,900
May 21, 202412.1912.2612.1612.2411.7210,600
May 20, 202412.3312.3312.1212.2711.758,700
May 17, 202412.2512.3512.2212.3511.833,700
May 16, 202412.2212.3312.1012.2711.7512,200
May 15, 202412.1612.2212.0312.2211.709,600
May 14, 202412.0212.0611.8912.0511.549,500
May 13, 202412.2112.2112.0512.0911.585,500
May 10, 202412.0912.1512.0512.1311.629,800

Related Tickers

8624.T Ichiyoshi Securities Co., Ltd.
786.00
+1.81%
 
DHIL Diamond Hill Investment Group, Inc.
140.09
+0.34%
 
EICA Eagle Point Income Company Inc.
24.14
+0.04%
 
EICB Eagle Point Income Company Inc.
24.88
-0.28%
 
0806.HK VALUE PARTNERS
1.460
0.00%
 
CET Central Securities Corporation
45.37
+0.67%
 
EIM Eaton Vance Municipal Bond Fund
9.89
+0.30%
 
RMT Royce Micro-Cap Trust, Inc.
8.42
+0.48%
 
WED.V The Westaim Corporation
33.02
-0.03%
 
EICC Eagle Point Income Company Inc.
25.05
-0.12%