Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwood Holdings Group Inc (NY: WHG )

12.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.667 8.667 8.667 8.667 438 -0.05(-0.58%)
Jan 28, 2005 8.717 8.717 8.717 8.717 657 -0.02(-0.26%)
Jan 27, 2005 8.776 8.776 8.721 8.740 1,753 -0.02(-0.21%)
Jan 26, 2005 8.740 8.758 8.740 8.758 1,315 +0.01(+0.16%)
Jan 25, 2005 8.735 8.744 8.735 8.744 1,315 +0.03(+0.37%)
Jan 24, 2005 8.940 8.940 8.712 8.712 8,988 -0.23(-2.55%)
Jan 21, 2005 8.940 8.940 8.895 8.940 42,092 +0.00(+0.00%)
Jan 20, 2005 8.940 8.977 8.895 8.940 26,965 +0.05(+0.51%)
Jan 19, 2005 8.917 8.917 8.895 8.895 657 -0.05(-0.51%)
Jan 18, 2005 8.940 8.940 8.940 8.940 657 -0.03(-0.36%)
Jan 14, 2005 8.972 8.972 8.972 8.972 0 +0.00(+0.00%)
Jan 13, 2005 8.972 8.972 8.972 8.972 2,192 +0.04(+0.46%)
Jan 12, 2005 8.849 8.931 8.849 8.931 2,630 +0.05(+0.62%)
Jan 11, 2005 8.895 8.895 8.849 8.876 2,850 -0.04(-0.46%)
Jan 10, 2005 9.004 9.009 8.917 8.917 6,576 -0.07(-0.76%)
Jan 07, 2005 9.009 9.009 8.981 8.986 18,415 -0.02(-0.20%)
Jan 06, 2005 8.986 9.013 8.986 9.004 29,596 +0.02(+0.20%)
Jan 05, 2005 8.986 8.986 8.981 8.986 10,961 +0.00(+0.00%)
Jan 04, 2005 8.968 9.009 8.963 8.986 5,919 +0.02(+0.20%)
Jan 03, 2005 8.968 8.968 8.963 8.968 1,534 -0.02(-0.20%)
Dec 31, 2004 9.009 9.009 8.968 8.986 9,646 -0.05(-0.51%)
Dec 30, 2004 8.986 9.032 8.986 9.032 17,538 +0.05(+0.51%)
Dec 29, 2004 9.054 9.054 8.986 8.986 21,046 -0.08(-0.86%)
Dec 28, 2004 9.013 9.077 9.009 9.063 15,127 +0.05(+0.56%)
Dec 27, 2004 9.004 9.050 9.000 9.013 19,950 +0.01(+0.15%)
Dec 23, 2004 9.004 9.004 9.000 9.000 22,142 +0.01(+0.15%)
Dec 22, 2004 8.977 9.004 8.940 8.986 19,073 -0.04(-0.40%)
Dec 21, 2004 8.940 9.054 8.940 9.022 3,946 +0.08(+0.92%)
Dec 20, 2004 8.940 8.940 8.895 8.940 2,630 +0.00(+0.00%)
Dec 17, 2004 8.963 8.963 8.940 8.940 876 -0.07(-0.76%)
Dec 16, 2004 9.009 9.009 9.009 9.009 219 -0.04(-0.45%)
Dec 15, 2004 9.059 9.059 9.050 9.050 2,850 -0.06(-0.70%)
Dec 14, 2004 8.940 9.114 8.940 9.114 3,507 +0.21(+2.41%)
Dec 13, 2004 8.899 8.899 8.899 8.899 657 -0.01(-0.10%)
Dec 10, 2004 8.895 9.032 8.895 8.908 11,180 +0.03(+0.31%)
Dec 09, 2004 8.881 8.881 8.881 8.881 0 +0.00(+0.00%)
Dec 08, 2004 8.872 8.881 8.872 8.881 876 -0.02(-0.26%)
Dec 07, 2004 8.867 8.904 8.867 8.904 438 +0.01(+0.10%)
Dec 06, 2004 8.781 8.895 8.781 8.895 3,507 +0.17(+1.99%)
Dec 03, 2004 8.671 8.803 8.671 8.721 3,288 +0.05(+0.63%)
Dec 02, 2004 8.694 8.694 8.667 8.667 5,919 -0.03(-0.31%)
Dec 01, 2004 8.694 8.694 8.694 8.694 438 -0.01(-0.10%)
Nov 30, 2004 8.699 8.703 8.694 8.703 2,192 -0.03(-0.31%)
Nov 29, 2004 8.735 8.753 8.730 8.730 3,726 +0.04(+0.47%)
Nov 26, 2004 8.694 8.694 8.689 8.689 3,069 +0.00(+0.00%)
Nov 24, 2004 8.689 8.689 8.689 8.689 1,753 +0.00(+0.00%)
Nov 23, 2004 8.689 8.689 8.689 8.689 2,630 -0.00(-0.05%)
Nov 22, 2004 8.721 8.726 8.694 8.694 3,507 -0.02(-0.21%)
Nov 19, 2004 8.767 8.799 8.712 8.712 2,850 -0.09(-1.04%)
Nov 18, 2004 8.849 8.849 8.803 8.803 657 -0.05(-0.52%)
Nov 17, 2004 8.753 8.872 8.753 8.849 3,726 +0.14(+1.57%)
Nov 16, 2004 8.730 8.730 8.712 8.712 438 -0.06(-0.73%)
Nov 15, 2004 8.612 8.776 8.612 8.776 3,726 +0.25(+2.89%)
Nov 12, 2004 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Nov 11, 2004 8.393 8.553 8.393 8.530 4,165 +0.17(+2.07%)
Nov 10, 2004 8.356 8.356 8.356 8.356 438 +0.04(+0.44%)
Nov 09, 2004 8.283 8.320 8.283 8.320 3,069 +0.06(+0.72%)
Nov 08, 2004 8.261 8.265 8.261 8.261 1,315 +0.00(+0.06%)
Nov 05, 2004 8.210 8.256 8.210 8.256 5,261 +0.05(+0.56%)
Nov 04, 2004 8.233 8.233 8.210 8.210 657 +0.00(+0.00%)
Nov 03, 2004 8.210 8.215 8.210 8.210 3,726 +0.00(+0.00%)
Nov 02, 2004 8.210 8.256 8.083 8.210 35,954 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.