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

Westwood Holdings Group Inc (NY: WHG )

13.57 +0.66 (+5.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 7.722 7.727 7.709 7.709 18,634 +0.00(+0.00%)
Oct 30, 2003 7.754 7.754 7.709 7.709 3,288 -0.09(-1.17%)
Oct 29, 2003 7.937 7.937 7.750 7.800 7,892 -0.18(-2.29%)
Oct 28, 2003 7.982 7.982 7.982 7.982 1,753 -0.05(-0.62%)
Oct 27, 2003 8.033 8.033 8.033 8.033 657 +0.03(+0.34%)
Oct 24, 2003 8.005 8.005 8.005 8.005 219 -0.02(-0.28%)
Oct 23, 2003 8.101 8.124 8.028 8.028 9,207 -0.14(-1.68%)
Oct 22, 2003 8.210 8.220 8.165 8.165 30,692 -0.05(-0.56%)
Oct 21, 2003 8.210 8.210 8.210 8.210 1,534 +0.00(+0.00%)
Oct 20, 2003 8.210 8.210 8.210 8.210 1,096 -0.07(-0.83%)
Oct 17, 2003 8.279 8.279 8.279 8.279 1,315 +0.07(+0.83%)
Oct 16, 2003 8.210 8.210 8.210 8.210 2,192 +0.00(+0.00%)
Oct 15, 2003 8.220 8.220 8.210 8.210 12,934 +0.00(+0.06%)
Oct 14, 2003 8.179 8.206 8.179 8.206 23,677 +0.03(+0.33%)
Oct 13, 2003 8.188 8.179 8.174 8.179 1,973 -0.03(-0.39%)
Oct 10, 2003 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Oct 09, 2003 8.233 8.233 8.210 8.210 10,523 +0.00(+0.00%)
Oct 08, 2003 8.220 8.265 8.210 8.210 7,673 -0.05(-0.55%)
Oct 07, 2003 8.119 8.256 8.119 8.256 9,207 +0.08(+1.00%)
Oct 06, 2003 8.169 8.174 8.169 8.174 7,015 -0.04(-0.50%)
Oct 03, 2003 8.265 8.265 8.210 8.215 32,884 +0.06(+0.73%)
Oct 02, 2003 7.964 8.165 7.964 8.156 24,334 +0.23(+2.88%)
Oct 01, 2003 7.745 7.937 7.745 7.928 8,988 +0.20(+2.54%)
Sep 30, 2003 7.713 7.732 7.713 7.732 2,192 +0.02(+0.30%)
Sep 29, 2003 7.494 7.732 7.494 7.709 18,634 +0.23(+3.05%)
Sep 26, 2003 7.389 7.481 7.321 7.481 7,453 +0.06(+0.86%)
Sep 25, 2003 7.417 7.417 7.417 7.417 4,823 +0.00(+0.06%)
Sep 24, 2003 7.458 7.476 7.394 7.412 5,700 -0.02(-0.25%)
Sep 23, 2003 7.371 7.458 7.344 7.430 4,823 +0.00(+0.00%)
Sep 22, 2003 7.430 7.430 7.430 7.430 1,096 +0.06(+0.80%)
Sep 19, 2003 7.430 7.472 7.371 7.371 13,153 -0.02(-0.25%)
Sep 18, 2003 7.412 7.412 7.326 7.389 10,303 +0.05(+0.62%)
Sep 17, 2003 7.472 7.472 7.321 7.344 16,661 -0.14(-1.83%)
Sep 16, 2003 7.522 7.572 7.043 7.481 93,393 -0.22(-2.90%)
Sep 15, 2003 7.823 7.823 7.640 7.704 10,742 -0.11(-1.46%)
Sep 12, 2003 7.960 7.960 7.759 7.818 4,603 -0.16(-2.00%)
Sep 11, 2003 8.074 8.106 7.978 7.978 3,288 -0.57(-6.72%)
Sep 10, 2003 8.548 8.598 8.534 8.553 13,811 +0.00(+0.00%)
Sep 09, 2003 8.712 8.712 8.507 8.553 46,038 +0.05(+0.54%)
Sep 08, 2003 8.525 8.525 8.457 8.507 30,254 +0.07(+0.87%)
Sep 05, 2003 8.429 8.439 8.411 8.434 6,796 -0.00(-0.05%)
Sep 04, 2003 8.434 8.439 8.434 8.439 8,550 +0.00(+0.05%)
Sep 03, 2003 8.347 8.434 8.347 8.434 4,384 +0.10(+1.20%)
Sep 02, 2003 8.370 8.370 8.302 8.334 7,234 -0.10(-1.19%)
Aug 29, 2003 8.484 8.484 8.302 8.434 14,030 -0.00(-0.05%)
Aug 28, 2003 8.429 8.507 8.429 8.439 34,857 +0.07(+0.82%)
Aug 27, 2003 8.366 8.370 8.347 8.370 8,550 -0.01(-0.16%)
Aug 26, 2003 8.420 8.420 8.361 8.384 35,954 -0.05(-0.65%)
Aug 25, 2003 8.393 8.439 8.375 8.439 9,646 +0.05(+0.54%)
Aug 22, 2003 8.397 8.407 8.375 8.393 75,635 -0.05(-0.54%)
Aug 21, 2003 8.429 8.439 8.329 8.439 44,723 -0.02(-0.27%)
Aug 20, 2003 8.484 8.489 8.425 8.461 36,392 -0.07(-0.80%)
Aug 19, 2003 8.293 8.539 8.293 8.530 619,550 +0.23(+2.75%)
Aug 18, 2003 8.325 8.325 8.302 8.302 6,576 -0.03(-0.38%)
Aug 15, 2003 8.279 8.334 8.215 8.334 7,234 +0.01(+0.11%)
Aug 14, 2003 8.325 8.334 8.315 8.325 34,638 -0.01(-0.11%)
Aug 13, 2003 8.347 8.347 8.329 8.334 11,619 -0.03(-0.38%)
Aug 12, 2003 8.352 8.366 8.352 8.366 6,576 +0.01(+0.11%)
Aug 11, 2003 8.370 8.370 8.356 8.356 6,357 -0.01(-0.16%)
Aug 08, 2003 8.384 8.388 8.370 8.370 19,292 -0.02(-0.27%)
Aug 07, 2003 8.393 8.393 8.347 8.393 9,426 +0.00(+0.00%)
Aug 06, 2003 8.721 8.721 8.347 8.393 111,150 -0.36(-4.17%)
Aug 05, 2003 8.826 8.826 8.758 8.758 18,415 -0.08(-0.88%)
Aug 04, 2003 8.867 8.881 8.835 8.835 44,065 -0.05(-0.51%)
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.