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

Westwood Holdings Group Inc (NY: WHG )

11.93 -0.17 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Nov 30, 2005 8.813 8.861 8.808 8.861 2,060 +0.15(+1.67%)
Nov 29, 2005 8.711 8.740 8.706 8.716 12,157 +0.00(+0.00%)
Nov 28, 2005 8.716 8.721 8.687 8.716 12,569 +0.00(+0.06%)
Nov 25, 2005 8.682 8.711 8.677 8.711 5,769 +0.02(+0.28%)
Nov 23, 2005 8.711 8.711 8.662 8.687 2,884 -0.02(-0.28%)
Nov 22, 2005 8.711 8.711 8.711 8.711 206 +0.00(+0.06%)
Nov 21, 2005 8.711 8.711 8.638 8.706 9,478 -0.00(-0.06%)
Nov 18, 2005 8.711 8.711 8.711 8.711 5,769 -0.03(-0.33%)
Nov 17, 2005 8.726 8.740 8.662 8.740 10,097 +0.00(+0.06%)
Nov 16, 2005 8.735 8.735 8.735 8.735 5,357 +0.00(+0.00%)
Nov 15, 2005 8.750 8.760 8.726 8.735 27,406 -0.07(-0.83%)
Nov 14, 2005 8.847 8.857 8.808 8.808 5,769 -0.04(-0.44%)
Nov 11, 2005 8.857 8.857 8.837 8.847 11,745 +0.12(+1.39%)
Nov 10, 2005 8.721 8.730 8.711 8.726 3,915 -0.03(-0.33%)
Nov 09, 2005 8.706 8.769 8.706 8.755 8,036 +0.07(+0.78%)
Nov 08, 2005 8.760 8.760 8.687 8.687 1,030 -0.12(-1.38%)
Nov 07, 2005 8.808 8.808 8.808 8.808 206 -0.01(-0.17%)
Nov 04, 2005 8.803 8.823 8.803 8.823 4,533 +0.02(+0.22%)
Nov 03, 2005 8.711 8.808 8.711 8.803 4,945 +0.14(+1.57%)
Nov 02, 2005 8.619 8.667 8.619 8.667 2,472 -0.01(-0.17%)
Nov 01, 2005 8.677 8.682 8.677 8.682 412 -0.02(-0.22%)
Oct 31, 2005 8.614 8.701 8.614 8.701 2,266 +0.03(+0.39%)
Oct 28, 2005 8.648 8.667 8.648 8.667 1,442 -0.03(-0.33%)
Oct 27, 2005 8.755 8.755 8.696 8.696 618 -0.08(-0.94%)
Oct 26, 2005 8.779 8.779 8.779 8.779 0 +0.00(+0.00%)
Oct 25, 2005 8.784 8.808 8.774 8.779 1,236 +0.02(+0.28%)
Oct 24, 2005 8.735 8.755 8.721 8.755 6,800 -0.03(-0.33%)
Oct 21, 2005 8.760 8.784 8.760 8.784 412 +0.02(+0.22%)
Oct 20, 2005 8.764 8.764 8.764 8.764 0 +0.00(+0.00%)
Oct 19, 2005 8.764 8.764 8.764 8.764 412 -0.05(-0.55%)
Oct 18, 2005 8.813 8.813 8.813 8.813 0 +0.00(+0.00%)
Oct 17, 2005 8.789 8.813 8.789 8.813 618 +0.01(+0.11%)
Oct 14, 2005 8.857 8.861 8.769 8.803 25,345 -0.05(-0.60%)
Oct 13, 2005 8.857 8.857 8.857 8.857 3,296 +0.00(+0.00%)
Oct 12, 2005 8.881 8.881 8.857 8.857 1,648 -0.08(-0.92%)
Oct 11, 2005 8.939 8.939 8.939 8.939 0 +0.00(+0.00%)
Oct 10, 2005 8.939 8.939 8.939 8.939 0 +0.00(+0.00%)
Oct 07, 2005 8.934 8.978 8.934 8.939 2,060 -0.04(-0.49%)
Oct 06, 2005 8.983 8.983 8.983 8.983 206 -0.04(-0.48%)
Oct 05, 2005 9.051 9.056 9.026 9.026 4,533 +0.05(+0.60%)
Oct 04, 2005 8.963 8.973 8.954 8.973 824 +0.05(+0.60%)
Oct 03, 2005 8.944 8.973 8.861 8.920 4,739 -0.01(-0.11%)
Sep 30, 2005 8.929 8.929 8.929 8.929 0 +0.00(+0.00%)
Sep 29, 2005 8.934 8.934 8.929 8.929 412 -0.04(-0.49%)
Sep 28, 2005 8.978 9.017 8.944 8.973 2,266 -0.05(-0.59%)
Sep 27, 2005 9.036 9.036 9.026 9.026 412 +0.00(+0.00%)
Sep 26, 2005 8.978 9.026 8.978 9.026 824 +0.01(+0.16%)
Sep 23, 2005 9.012 9.012 8.978 9.012 1,442 +0.01(+0.11%)
Sep 22, 2005 8.954 9.007 8.954 9.002 9,066 +0.02(+0.27%)
Sep 21, 2005 8.997 8.997 8.978 8.978 2,678 -0.02(-0.27%)
Sep 20, 2005 8.978 9.002 8.978 9.002 4,121 +0.02(+0.27%)
Sep 19, 2005 8.983 8.983 8.978 8.978 7,418 -0.00(-0.05%)
Sep 16, 2005 9.041 9.041 8.978 8.983 1,648 -0.04(-0.43%)
Sep 15, 2005 8.978 9.022 8.978 9.022 1,854 +0.02(+0.27%)
Sep 14, 2005 8.978 9.007 8.978 8.997 6,800 +0.09(+1.04%)
Sep 13, 2005 8.983 9.075 8.905 8.905 15,248 -0.55(-5.80%)
Sep 12, 2005 9.366 9.453 9.318 9.453 23,284 +0.10(+1.09%)
Sep 09, 2005 9.352 9.415 9.352 9.352 6,800 +0.00(+0.00%)
Sep 08, 2005 9.352 9.352 9.352 9.352 1,236 +0.00(+0.00%)
Sep 07, 2005 9.196 9.356 9.196 9.352 3,709 +0.20(+2.17%)
Sep 06, 2005 9.293 9.293 9.002 9.153 5,975 -0.05(-0.58%)
Sep 02, 2005 9.245 9.245 9.206 9.206 9,478 -0.23(-2.47%)
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.