Westwood Holdings Group Inc (WHG) Historical Stock Data
12.61 ↓0.19 (-1.48%)
As of March 27, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, WHG is up 0.24% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 11.83 | 11.83 | ↑$0.00 (0.00%) | 11.72 | 11.96 | 14.36K |
2024-03-13 | 11.69 | 11.76 | ↑$0.07 (0.60%) | 11.69 | 11.94 | 9.62K |
2024-03-12 | 11.92 | 11.74 | ↓$0.18 (-1.51%) | 11.70 | 11.95 | 14.44K |
2024-03-11 | 11.92 | 11.92 | ↑$0.00 (0.00%) | 11.92 | 12.10 | 20.75K |
2024-03-08 | 11.96 | 12.00 | ↑$0.04 (0.33%) | 11.92 | 12.00 | 12.35K |
2024-03-07 | 11.96 | 11.98 | ↑$0.02 (0.17%) | 11.84 | 12.02 | 31.49K |
2024-03-06 | 12.17 | 12.01 | ↓$0.16 (-1.31%) | 11.85 | 12.17 | 23.70K |
2024-03-05 | 12.05 | 12.05 | ↑$0.00 (0.00%) | 12.00 | 12.17 | 10.36K |
2024-03-04 | 12.06 | 11.99 | ↓$0.07 (-0.58%) | 11.74 | 12.30 | 27.80K |
2024-03-01 | 12.28 | 12.05 | ↓$0.23 (-1.87%) | 12.00 | 12.28 | 6.11K |
2024-02-29 | 11.95 | 12.12 | ↑$0.17 (1.42%) | 11.95 | 12.22 | 8.55K |
2024-02-28 | 12.17 | 12.18 | ↑$0.01 (0.08%) | 12.12 | 12.37 | 3.77K |
2024-02-27 | 12.15 | 12.10 | ↓$0.05 (-0.41%) | 11.99 | 12.33 | 7.71K |
2024-02-26 | 12.00 | 12.21 | ↑$0.21 (1.75%) | 11.88 | 12.31 | 17.90K |
2024-02-23 | 12.05 | 12.00 | ↓$0.05 (-0.41%) | 11.97 | 12.13 | 5.40K |
2024-02-22 | 12.07 | 12.13 | ↑$0.06 (0.50%) | 12.00 | 12.18 | 3.59K |
2024-02-21 | 12.14 | 12.09 | ↓$0.05 (-0.41%) | 11.98 | 12.30 | 8.77K |
2024-02-20 | 12.45 | 12.11 | ↓$0.34 (-2.73%) | 12.11 | 12.74 | 25.64K |
2024-02-16 | 12.49 | 12.36 | ↓$0.13 (-1.04%) | 12.34 | 12.71 | 26.64K |
2024-02-15 | 12.05 | 12.49 | ↑$0.44 (3.65%) | 12.05 | 12.55 | 12.05K |
2024-02-14 | 11.99 | 12.30 | ↑$0.31 (2.59%) | 11.90 | 12.30 | 4.86K |
Create an account or log in to view more rows.
$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.
$WHG yes
keep going down
let's go
stop stalling