Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.22 -0.06 (-0.49%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.921 8.921 8.737 8.843 22,251 -0.14(-1.51%)
Dec 29, 2005 8.955 8.994 8.955 8.979 3,708 -0.02(-0.22%)
Dec 28, 2005 9.028 9.028 8.999 8.999 618 -0.03(-0.32%)
Dec 27, 2005 9.028 9.028 9.028 9.028 1,648 -0.01(-0.16%)
Dec 23, 2005 8.979 9.042 8.979 9.042 824 +0.13(+1.42%)
Dec 22, 2005 8.887 8.916 8.887 8.916 5,150 +0.03(+0.38%)
Dec 21, 2005 8.843 8.882 8.843 8.882 3,708 +0.00(+0.00%)
Dec 20, 2005 8.906 8.906 8.882 8.882 1,030 -0.04(-0.49%)
Dec 19, 2005 8.906 8.955 8.906 8.926 2,266 +0.02(+0.22%)
Dec 16, 2005 8.892 8.926 8.892 8.906 4,326 +0.00(+0.00%)
Dec 15, 2005 8.974 8.974 8.882 8.906 5,974 +0.00(+0.00%)
Dec 14, 2005 8.882 8.906 8.882 8.906 412 +0.02(+0.22%)
Dec 13, 2005 8.824 8.887 8.824 8.887 3,708 -0.00(-0.05%)
Dec 12, 2005 8.906 8.906 8.892 8.892 6,180 -0.01(-0.16%)
Dec 09, 2005 8.906 8.906 8.902 8.906 4,738 +0.05(+0.55%)
Dec 08, 2005 8.858 8.858 8.839 8.858 4,120 -0.00(-0.05%)
Dec 07, 2005 8.863 8.863 8.863 8.863 1,030 +0.12(+1.39%)
Dec 06, 2005 8.737 8.785 8.737 8.741 2,884 -0.01(-0.17%)
Dec 05, 2005 8.790 8.790 8.756 8.756 7,211 -0.01(-0.11%)
Dec 02, 2005 8.746 8.766 8.746 8.766 1,442 +0.03(+0.33%)
Dec 01, 2005 8.824 8.839 8.737 8.737 6,798 -0.13(-1.42%)
Nov 30, 2005 8.814 8.863 8.809 8.863 2,060 +0.15(+1.67%)
Nov 29, 2005 8.712 8.741 8.707 8.717 12,155 +0.00(+0.00%)
Nov 28, 2005 8.717 8.722 8.688 8.717 12,567 +0.00(+0.06%)
Nov 25, 2005 8.683 8.712 8.678 8.712 5,768 +0.02(+0.28%)
Nov 23, 2005 8.712 8.712 8.664 8.688 2,884 -0.02(-0.28%)
Nov 22, 2005 8.712 8.712 8.712 8.712 206 +0.00(+0.06%)
Nov 21, 2005 8.712 8.712 8.640 8.707 9,477 -0.00(-0.06%)
Nov 18, 2005 8.712 8.712 8.712 8.712 5,768 -0.03(-0.33%)
Nov 17, 2005 8.727 8.741 8.664 8.741 10,095 +0.00(+0.06%)
Nov 16, 2005 8.737 8.737 8.737 8.737 5,356 +0.00(+0.00%)
Nov 15, 2005 8.751 8.761 8.727 8.737 27,401 -0.07(-0.83%)
Nov 14, 2005 8.848 8.858 8.809 8.809 5,768 -0.04(-0.44%)
Nov 11, 2005 8.858 8.858 8.839 8.848 11,743 +0.12(+1.39%)
Nov 10, 2005 8.722 8.732 8.712 8.727 3,914 -0.03(-0.33%)
Nov 09, 2005 8.707 8.771 8.707 8.756 8,035 +0.07(+0.78%)
Nov 08, 2005 8.761 8.761 8.688 8.688 1,030 -0.12(-1.38%)
Nov 07, 2005 8.809 8.809 8.809 8.809 206 -0.01(-0.17%)
Nov 04, 2005 8.805 8.824 8.805 8.824 4,532 +0.02(+0.22%)
Nov 03, 2005 8.712 8.809 8.712 8.805 4,944 +0.14(+1.57%)
Nov 02, 2005 8.620 8.669 8.620 8.669 2,472 -0.01(-0.17%)
Nov 01, 2005 8.678 8.683 8.678 8.683 412 -0.02(-0.22%)
Oct 31, 2005 8.615 8.703 8.615 8.703 2,266 +0.03(+0.39%)
Oct 28, 2005 8.649 8.669 8.649 8.669 1,442 -0.03(-0.33%)
Oct 27, 2005 8.756 8.756 8.698 8.698 618 -0.08(-0.94%)
Oct 26, 2005 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Oct 25, 2005 8.785 8.809 8.775 8.780 1,236 +0.02(+0.28%)
Oct 24, 2005 8.737 8.756 8.722 8.756 6,798 -0.03(-0.33%)
Oct 21, 2005 8.761 8.785 8.761 8.785 412 +0.02(+0.22%)
Oct 20, 2005 8.766 8.766 8.766 8.766 0 +0.00(+0.00%)
Oct 19, 2005 8.766 8.766 8.766 8.766 412 -0.05(-0.55%)
Oct 18, 2005 8.814 8.814 8.814 8.814 0 +0.00(+0.00%)
Oct 17, 2005 8.790 8.814 8.790 8.814 618 +0.01(+0.11%)
Oct 14, 2005 8.858 8.863 8.771 8.805 25,341 -0.05(-0.60%)
Oct 13, 2005 8.858 8.858 8.858 8.858 3,296 +0.00(+0.00%)
Oct 12, 2005 8.882 8.882 8.858 8.858 1,648 -0.08(-0.92%)
Oct 11, 2005 8.940 8.940 8.940 8.940 0 +0.00(+0.00%)
Oct 10, 2005 8.940 8.940 8.940 8.940 0 +0.00(+0.00%)
Oct 07, 2005 8.936 8.979 8.936 8.940 2,060 -0.04(-0.49%)
Oct 06, 2005 8.984 8.984 8.984 8.984 206 -0.04(-0.48%)
Oct 05, 2005 9.052 9.057 9.028 9.028 4,532 +0.05(+0.59%)
Oct 04, 2005 8.965 8.974 8.955 8.974 824 +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.