Westwood Holdings Group Inc (WHG) Historical Stock Data
12.81 ↓0.24 (-1.84%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WHG is up 0.14% a day on average. There have been 16 days where Westwood Holdings Group Inc closed green and 14 days where WHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.81 | 12.81 | ↑$0.00 (0.00%) | 12.81 | 13.09 | 2.39K |
| 2024-04-25 | 12.94 | 13.05 | ↑$0.11 (0.85%) | 12.94 | 13.11 | 2.98K |
| 2024-04-24 | 12.95 | 13.05 | ↑$0.10 (0.77%) | 12.95 | 13.05 | 2.26K |
| 2024-04-23 | 12.88 | 12.88 | ↑$0.00 (0.00%) | 12.84 | 12.89 | 2.57K |
| 2024-04-22 | 12.97 | 12.85 | ↓$0.12 (-0.93%) | 12.79 | 13.15 | 6.60K |
| 2024-04-19 | 12.81 | 12.85 | ↑$0.04 (0.31%) | 12.69 | 12.94 | 7.43K |
| 2024-04-18 | 12.65 | 12.80 | ↑$0.15 (1.19%) | 12.62 | 12.90 | 5.62K |
| 2024-04-17 | 12.88 | 12.56 | ↓$0.32 (-2.48%) | 12.56 | 12.91 | 9.61K |
| 2024-04-16 | 12.99 | 12.96 | ↓$0.03 (-0.23%) | 12.89 | 13.02 | 5.91K |
| 2024-04-15 | 13.40 | 12.91 | ↓$0.49 (-3.66%) | 12.55 | 13.40 | 17.59K |
| 2024-04-12 | 13.29 | 13.35 | ↑$0.06 (0.45%) | 13.25 | 13.63 | 8.34K |
| 2024-04-11 | 13.24 | 13.21 | ↓$0.03 (-0.23%) | 13.21 | 13.28 | 3.93K |
| 2024-04-10 | 13.36 | 13.32 | ↓$0.04 (-0.33%) | 13.08 | 13.38 | 3.05K |
| 2024-04-09 | 13.19 | 13.34 | ↑$0.15 (1.14%) | 13.12 | 13.44 | 12.09K |
| 2024-04-08 | 12.90 | 12.95 | ↑$0.05 (0.39%) | 12.90 | 12.95 | 1.69K |
| 2024-04-05 | 13.24 | 13.01 | ↓$0.23 (-1.74%) | 12.91 | 13.24 | 5.91K |
| 2024-04-04 | 13.22 | 13.22 | ↑$0.00 (0.00%) | 13.22 | 13.32 | 5.79K |
| 2024-04-03 | 12.99 | 13.22 | ↑$0.23 (1.77%) | 12.83 | 13.22 | 9.35K |
| 2024-04-02 | 13.00 | 12.97 | ↓$0.03 (-0.23%) | 12.66 | 13.06 | 12.85K |
| 2024-04-01 | 12.59 | 13.08 | ↑$0.49 (3.89%) | 12.59 | 13.44 | 29.18K |
| 2024-03-28 | 12.74 | 12.32 | ↓$0.42 (-3.30%) | 12.11 | 12.74 | 8.31K |
| 2024-03-27 | 12.78 | 12.61 | ↓$0.17 (-1.33%) | 12.22 | 12.79 | 14.03K |
| 2024-03-26 | 12.54 | 12.80 | ↑$0.26 (2.07%) | 12.36 | 12.80 | 23.09K |
| 2024-03-25 | 12.13 | 12.29 | ↑$0.16 (1.32%) | 12.03 | 12.33 | 21.90K |
| 2024-03-22 | 12.16 | 12.20 | ↑$0.04 (0.33%) | 12.11 | 12.26 | 5.10K |
| 2024-03-21 | 12.42 | 12.17 | ↓$0.25 (-2.01%) | 12.15 | 12.42 | 4.70K |
| 2024-03-20 | 12.33 | 12.31 | ↓$0.02 (-0.16%) | 12.26 | 12.48 | 5.48K |
| 2024-03-19 | 12.64 | 12.36 | ↓$0.28 (-2.22%) | 12.33 | 12.64 | 11.49K |
| 2024-03-18 | 12.75 | 12.72 | ↓$0.03 (-0.24%) | 12.51 | 12.94 | 23.96K |
| 2024-03-15 | 11.87 | 12.91 | ↑$1.04 (8.76%) | 11.79 | 12.91 | 49.17K |
Create an account or log in to view more rows.
$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!!
$WHG God dammit
$WHG great sale!!!! Buy buy buy
$WHG Exciting times ahead people.