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

Westwood Holdings Group Inc (NY: WHG )

12.01 +0.02 (+0.17%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 3, 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, 2006 9.686 9.701 9.686 9.691 4,945 +0.00(+0.05%)
Oct 30, 2006 9.682 9.686 9.648 9.686 1,648 -0.06(-0.65%)
Oct 27, 2006 9.750 9.754 9.657 9.750 13,187 +0.04(+0.45%)
Oct 26, 2006 9.754 9.773 9.706 9.706 1,442 -0.02(-0.20%)
Oct 25, 2006 9.725 9.725 9.725 9.725 412 +0.02(+0.20%)
Oct 24, 2006 9.706 9.706 9.663 9.706 1,236 +0.01(+0.15%)
Oct 23, 2006 9.754 9.754 9.679 9.691 1,442 -0.01(-0.10%)
Oct 20, 2006 9.706 9.706 9.701 9.701 1,030 -0.04(-0.40%)
Oct 19, 2006 9.754 9.754 9.740 9.740 3,296 +0.03(+0.30%)
Oct 18, 2006 9.667 9.711 9.667 9.711 2,884 +0.01(+0.15%)
Oct 17, 2006 9.662 9.701 9.662 9.696 1,030 -0.01(-0.10%)
Oct 16, 2006 9.706 9.706 9.706 9.706 412 -0.00(-0.05%)
Oct 13, 2006 9.696 9.711 9.677 9.711 1,442 +0.07(+0.75%)
Oct 12, 2006 9.657 9.686 9.623 9.638 3,915 +0.02(+0.20%)
Oct 11, 2006 9.643 9.667 9.618 9.618 618 -0.06(-0.65%)
Oct 10, 2006 9.667 9.686 9.657 9.682 1,442 -0.01(-0.15%)
Oct 09, 2006 9.633 9.696 9.633 9.696 5,357 -0.01(-0.10%)
Oct 06, 2006 9.696 9.706 9.696 9.706 412 -0.02(-0.25%)
Oct 05, 2006 9.730 9.730 9.730 9.730 618 +0.01(+0.15%)
Oct 04, 2006 9.773 9.773 9.716 9.716 2,884 -0.01(-0.15%)
Oct 03, 2006 9.720 9.779 9.720 9.730 14,012 +0.01(+0.09%)
Oct 02, 2006 9.769 9.774 9.720 9.721 4,533 -0.00(-0.04%)
Sep 29, 2006 9.657 9.725 9.657 9.725 2,884 +0.03(+0.35%)
Sep 28, 2006 9.691 9.691 9.691 9.691 0 +0.00(+0.00%)
Sep 27, 2006 9.730 9.779 9.691 9.691 7,830 +0.01(+0.10%)
Sep 26, 2006 9.705 9.705 9.604 9.682 28,024 +0.04(+0.45%)
Sep 25, 2006 9.570 9.725 9.570 9.638 14,836 +0.06(+0.61%)
Sep 22, 2006 9.521 9.580 9.492 9.580 3,296 +0.12(+1.23%)
Sep 21, 2006 9.424 9.487 9.366 9.463 35,030 +0.05(+0.57%)
Sep 20, 2006 9.332 9.410 9.332 9.410 4,533 +0.04(+0.41%)
Sep 19, 2006 9.347 9.371 9.347 9.371 2,884 +0.01(+0.10%)
Sep 18, 2006 9.366 9.381 9.221 9.361 53,576 -0.10(-1.08%)
Sep 15, 2006 9.390 9.463 9.386 9.463 19,369 +0.02(+0.26%)
Sep 14, 2006 9.342 9.439 9.323 9.439 9,066 +0.16(+1.78%)
Sep 13, 2006 9.221 9.288 9.172 9.274 23,697 -0.43(-4.45%)
Sep 12, 2006 9.526 9.706 9.521 9.706 37,915 +0.23(+2.41%)
Sep 11, 2006 9.342 9.478 9.342 9.478 10,715 +0.10(+1.03%)
Sep 08, 2006 9.381 9.444 9.381 9.381 4,739 +0.05(+0.52%)
Sep 07, 2006 9.221 9.332 9.221 9.332 10,303 +0.15(+1.64%)
Sep 06, 2006 9.245 9.284 9.172 9.182 37,297 -0.04(-0.42%)
Sep 05, 2006 9.332 9.332 9.221 9.221 71,709 -0.11(-1.20%)
Sep 01, 2006 9.322 9.332 9.293 9.332 44,097 +0.01(+0.10%)
Aug 31, 2006 9.322 9.322 9.293 9.322 5,769 +0.02(+0.21%)
Aug 30, 2006 9.342 9.342 9.303 9.303 11,127 -0.01(-0.16%)
Aug 29, 2006 9.356 9.367 9.318 9.318 50,485 -0.01(-0.16%)
Aug 28, 2006 9.337 9.342 9.327 9.332 40,182 -0.01(-0.10%)
Aug 25, 2006 9.327 9.390 9.327 9.342 5,563 -0.03(-0.36%)
Aug 24, 2006 9.390 9.390 9.376 9.376 618 -0.04(-0.41%)
Aug 23, 2006 9.390 9.439 9.390 9.415 1,854 +0.05(+0.52%)
Aug 22, 2006 9.342 9.366 9.337 9.366 1,854 +0.00(+0.05%)
Aug 21, 2006 9.361 9.361 9.361 9.361 0 +0.00(+0.00%)
Aug 18, 2006 9.342 9.361 9.342 9.361 4,327 +0.04(+0.47%)
Aug 17, 2006 9.352 9.352 9.318 9.318 2,884 -0.07(-0.78%)
Aug 16, 2006 9.390 9.415 9.390 9.390 5,357 +0.05(+0.52%)
Aug 15, 2006 9.390 9.415 9.322 9.342 8,242 -0.05(-0.52%)
Aug 14, 2006 9.381 9.463 9.381 9.390 14,424 -0.02(-0.21%)
Aug 11, 2006 9.415 9.415 9.410 9.410 1,648 +0.10(+1.09%)
Aug 10, 2006 9.259 9.342 9.250 9.308 5,151 -0.03(-0.36%)
Aug 09, 2006 9.293 9.342 9.259 9.342 21,842 +0.05(+0.52%)
Aug 08, 2006 9.196 9.323 9.196 9.293 618 +0.03(+0.31%)
Aug 07, 2006 9.225 9.264 9.225 9.264 1,030 +0.07(+0.74%)
Aug 04, 2006 9.196 9.196 9.187 9.196 4,739 +0.00(+0.05%)
Aug 03, 2006 9.172 9.211 9.172 9.191 15,248 +0.03(+0.37%)
Aug 02, 2006 9.221 9.225 9.157 9.157 11,951 -0.06(-0.68%)
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.