Westwood Holdings Group Inc Historical Stock Prices

WHG 
$56.77
*  
1.03
1.85%
Get WHG Alerts
*Delayed - data as of Oct. 2, 2014 12:25 ET  -  Find a broker to begin trading WHG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    WHG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
12:25  56.35  56.96  55.90  56.77 2,329
10/01/2014 56.82 57.84 55.6 55.74 18,763
09/30/2014 57.77 57.85 56.41 56.69 15,628
09/29/2014 57.06 58.04 57.06 57.49 19,587
09/26/2014 56.98 57.95 56.25 57.32 18,264
09/25/2014 58.165 58.52 56.76 56.76 35,753
09/24/2014 57 58.85 56.9 58.47 35,358
09/23/2014 56.81 58.62 56.81 57.36 45,413
09/22/2014 57.54 57.54 56.45 56.85 12,408
09/19/2014 59.19 59.5 57.6 57.64 37,899
09/18/2014 58.42 59.8 58.42 59.09 14,820
09/17/2014 59.01 59.82 58.75 59.02 7,279
09/16/2014 58.32 59.49 58.32 58.68 10,322
09/15/2014 58.66 59.62 58.4 58.69 32,720
09/12/2014 59.18 59.37 58.41 58.52 7,467
09/11/2014 58.84 59.5 58.33 58.92 20,299
09/10/2014 58.85 59.77 58.62 58.8 7,033
09/09/2014 59.18 59.88 58.64 59.12 14,384
09/08/2014 59.02 60 58.96 59.69 17,872
09/05/2014 59.19 59.99 58 59.29 34,885
09/04/2014 59.21 59.89 58.84 59.34 14,778
09/03/2014 60 60 58.892 59.32 17,851
09/02/2014 59.93 60 59.06 59.86 30,506
08/29/2014 59.33 59.91 58.725 59.6 20,470
08/28/2014 58.71 59.84 58.32 58.98 17,189
08/27/2014 59.8 59.83 59.15 59.44 9,887
08/26/2014 59.81 59.91 59.5322 59.84 12,391
08/25/2014 59.9 60.06 59 59.66 15,888
08/22/2014 59.37 59.37 57.9 58.89 23,031
08/21/2014 59.42 59.42 58.8 59.28 18,031
08/20/2014 60.26 60.26 58.75 59.09 22,035
08/19/2014 60.3 60.85 60.2801 60.45 11,836
08/18/2014 59.84 60.72 59.2701 60.43 36,025
08/15/2014 59.59 59.65 58.33 59.39 23,516
08/14/2014 58.55 59.3 57.89 58.78 18,280
08/13/2014 58.29 59.1799 57.95 58.47 13,485
08/12/2014 57.85 58.46 57.25 58 23,724
08/11/2014 57.15 58.26 56.8 58.18 17,219
08/08/2014 56.54 57.14 55.84 56.92 18,705
08/07/2014 56.84 57.65 56.47 56.71 15,958
08/06/2014 56.01 57.229 55.42 56.55 18,386
08/05/2014 54.67 56.27 54.23 56.26 20,126
08/04/2014 54.2 55.18 53.97 54.82 16,873
08/01/2014 54.04 54.88 53.65 53.99 21,594
07/31/2014 52.35 54.99 52.35 53.81 29,407
07/30/2014 52.32 52.91 51.3 52.39 23,302
07/29/2014 52.82 53.376 51.46 51.72 31,643
07/28/2014 53 53.57 51.9801 52.38 12,177
07/25/2014 53.66 54.6999 52.42 52.74 16,208
07/24/2014 53.83 54.91 53.53 53.94 16,413
07/23/2014 54.88 55.95 53.12 53.66 79,484
07/22/2014 56.31 56.85 54.47 54.93 28,685
07/21/2014 57.1 57.35 55.75 55.92 18,496
07/18/2014 55 57.84 55 57.34 15,968
07/17/2014 56.34 57.08 54.645 55.31 25,089
07/16/2014 57.16 57.4 56.02 56.9 21,550
07/15/2014 57.22 57.3973 56.49 56.69 17,611
07/14/2014 58.53 58.9 57.45 57.45 13,518
07/11/2014 57.41 58.47 57.1 57.94 16,584
07/10/2014 58.48 58.48 56.84 57.76 16,164
07/09/2014 60.43 60.43 59.23 59.64 4,110
07/08/2014 61.84 61.84 59.91 60 10,543
07/07/2014 62.15 62.51 61.55 61.7 10,675
07/03/2014 61.9 62.8158 61.9 62.4 7,378
07/02/2014 61.77 62.3 61.37 61.57 12,355
07/01/2014 60.66 62.37 60.66 61.68 30,370
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?