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

Westwood Holdings Group Inc (NY: WHG )

12.06 -0.22 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 30, 2005 8.920 8.920 8.735 8.842 22,254 -0.14(-1.51%)
Dec 29, 2005 8.954 8.992 8.954 8.978 3,709 -0.02(-0.22%)
Dec 28, 2005 9.026 9.026 8.997 8.997 618 -0.03(-0.32%)
Dec 27, 2005 9.026 9.026 9.026 9.026 1,648 -0.01(-0.16%)
Dec 23, 2005 8.978 9.041 8.978 9.041 824 +0.13(+1.42%)
Dec 22, 2005 8.886 8.915 8.886 8.915 5,151 +0.03(+0.38%)
Dec 21, 2005 8.842 8.881 8.842 8.881 3,709 +0.00(+0.00%)
Dec 20, 2005 8.905 8.905 8.881 8.881 1,030 -0.04(-0.49%)
Dec 19, 2005 8.905 8.954 8.905 8.925 2,266 +0.02(+0.22%)
Dec 16, 2005 8.891 8.925 8.891 8.905 4,327 +0.00(+0.00%)
Dec 15, 2005 8.973 8.973 8.881 8.905 5,975 +0.00(+0.00%)
Dec 14, 2005 8.881 8.905 8.881 8.905 412 +0.02(+0.22%)
Dec 13, 2005 8.823 8.886 8.823 8.886 3,709 -0.00(-0.05%)
Dec 12, 2005 8.905 8.905 8.891 8.891 6,181 -0.01(-0.16%)
Dec 09, 2005 8.905 8.905 8.900 8.905 4,739 +0.05(+0.55%)
Dec 08, 2005 8.857 8.857 8.837 8.857 4,121 -0.00(-0.05%)
Dec 07, 2005 8.861 8.861 8.861 8.861 1,030 +0.12(+1.39%)
Dec 06, 2005 8.735 8.784 8.735 8.740 2,884 -0.01(-0.17%)
Dec 05, 2005 8.789 8.789 8.755 8.755 7,212 -0.01(-0.11%)
Dec 02, 2005 8.745 8.764 8.745 8.764 1,442 +0.03(+0.33%)
Dec 01, 2005 8.823 8.837 8.735 8.735 6,800 -0.13(-1.42%)
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%)
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.