Westwood Holdings Group Inc Historical Stock Prices

WHG 
$61.18
*  
1.18
1.89%
Get WHG Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading WHG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    WHG After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  62.23  63.13  60.92  61.18 21,960
04/24/2015 62.26 62.44 62 62.36 12,232
04/23/2015 62.28 62.47 61.73 62.41 9,705
04/22/2015 60.63 62.36 60.34 62.36 18,216
04/21/2015 60.6 61.85 60.6 61.43 16,174
04/20/2015 59.71 60.77 59.71 60.64 10,805
04/17/2015 61.25 61.94 59.78 60.21 20,665
04/16/2015 59 61.87 59 61.61 15,502
04/15/2015 60.19 61.85 59.69 60.38 36,291
04/14/2015 60.39 60.87 59.53 60.54 6,226
04/13/2015 59.01 60.325 58.58 60.06 28,477
04/10/2015 59.73 59.73 58.33 59.03 27,832
04/09/2015 59.78 59.78 58.76 59.61 7,491
04/08/2015 59.75 60.22 59.36 59.4 14,838
04/07/2015 59.82 60.05 59.3 59.77 11,676
04/06/2015 59.21 60.65 59.2 59.72 36,405
04/02/2015 60.66 60.66 59.62 59.89 18,227
04/01/2015 60.7 61.35 59.95 60.5 68,108
03/31/2015 61.38 62.49 60.04 60.3 71,908
03/30/2015 59.72 61.735 58.96 61.37 41,833
03/27/2015 59.61 59.98 58.93 59.72 14,740
03/26/2015 60.05 60.6 59.32 59.8 12,737
03/25/2015 59.96 60.94 59.9 59.93 14,928
03/24/2015 61.63 62 61.09 61.09 30,616
03/23/2015 60.69 62.62 60.3 61.99 45,173
03/20/2015 60 60.43 58.89 59.62 96,195
03/19/2015 59.05 59.85 59.05 59.82 23,690
03/18/2015 59.17 59.45 58.85 59.38 24,255
03/17/2015 60.09 60.09 58.61 59.88 25,337
03/16/2015 61.3 61.3 60.1 60.32 21,726
03/13/2015 61.51 61.51 60.3 60.85 15,543
03/12/2015 60.26 61.64 60.26 61.42 19,847
03/11/2015 59.63 60.72 59.63 60.17 17,636
03/10/2015 60 61.16 60 60.63 16,495
03/09/2015 60.74 60.89 60 60.79 23,243
03/06/2015 61.11 62.07 60.14 60.32 14,963
03/05/2015 61.99 62.49 61.14 61.61 27,554
03/04/2015 62.49 62.51 61.73 62.24 11,141
03/03/2015 62.424 62.92 62.32 62.57 21,839
03/02/2015 62.26 63.22 62.26 63.19 12,972
02/27/2015 62.7 62.7 60.7 62.48 22,283
02/26/2015 61.54 62.25 60.66 62.1 14,289
02/25/2015 61.53 62.66 61.16 61.39 17,470
02/24/2015 61.96 62.38 61.36 61.69 13,873
02/23/2015 63 63.19 61.11 61.82 24,950
02/20/2015 61.83 63.13 61.024 63.12 30,167
02/19/2015 61.82 62.25 61.419 61.72 8,870
02/18/2015 61.63 62 60.99 61.98 16,241
02/17/2015 61.77 61.84 60.3 61.55 28,690
02/13/2015 61.33 61.59 60.8 61.22 12,690
02/12/2015 60.85 61.7 60.3005 61.6 18,180
02/11/2015 61.83 62 60.62 60.68 19,533
02/10/2015 61.05 62.18 61.01 61.53 22,130
02/09/2015 63.68 63.92 61.52 61.57 25,713
02/06/2015 62.52 64 62.32 63.59 23,176
02/05/2015 59.92 62.61 59.91 62.61 23,860
02/04/2015 60.28 60.84 59.76 60.21 21,097
02/03/2015 60.16 61.36 59.76 60.13 16,332
02/02/2015 58.66 60.74 58.65 60.01 18,274
01/30/2015 59.36 59.73 57.9 58.99 19,256
01/29/2015 58.5 60.292 58.34 59.94 6,877
01/28/2015 58.81 59.84 58.67 58.67 17,674
01/27/2015 58.93 59.96 58.79 59.51 6,808
01/26/2015 59.19 59.81 58.76 59.68 19,533
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?