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 (%)
Feb 28, 2005 9.512 9.555 9.463 9.463 1,236 -0.08(-0.81%)
Feb 25, 2005 9.618 9.618 9.541 9.541 3,503 -0.04(-0.46%)
Feb 24, 2005 9.512 9.803 9.512 9.585 22,666 -0.06(-0.65%)
Feb 23, 2005 9.618 9.648 9.560 9.648 2,266 +0.00(+0.00%)
Feb 22, 2005 9.512 9.648 9.512 9.648 2,678 +0.18(+1.95%)
Feb 18, 2005 9.512 9.512 9.463 9.463 1,854 -0.09(-0.91%)
Feb 17, 2005 9.453 9.551 9.453 9.551 3,296 +0.08(+0.82%)
Feb 16, 2005 9.444 9.473 9.444 9.473 824 +0.01(+0.10%)
Feb 15, 2005 9.405 9.521 9.405 9.463 3,090 +0.06(+0.67%)
Feb 14, 2005 9.269 9.405 9.269 9.400 4,945 +0.20(+2.22%)
Feb 11, 2005 9.245 9.245 9.196 9.196 183,394 -0.12(-1.30%)
Feb 10, 2005 9.342 9.342 9.318 9.318 618 -0.06(-0.67%)
Feb 09, 2005 9.463 9.463 9.381 9.381 618 -0.06(-0.62%)
Feb 08, 2005 9.439 9.439 9.439 9.439 0 +0.00(+0.00%)
Feb 07, 2005 9.473 9.512 9.439 9.439 12,775 -0.05(-0.51%)
Feb 04, 2005 9.487 9.487 9.487 9.487 0 +0.00(+0.00%)
Feb 03, 2005 9.487 9.507 9.487 9.487 1,030 -0.02(-0.20%)
Feb 02, 2005 9.269 9.512 9.269 9.507 26,169 +0.21(+2.30%)
Feb 01, 2005 9.225 9.293 9.221 9.293 5,975 +0.07(+0.79%)
Jan 31, 2005 9.221 9.221 9.221 9.221 412 -0.05(-0.58%)
Jan 28, 2005 9.274 9.274 9.274 9.274 618 -0.02(-0.26%)
Jan 27, 2005 9.337 9.337 9.279 9.298 1,648 -0.02(-0.21%)
Jan 26, 2005 9.298 9.318 9.298 9.318 1,236 +0.01(+0.16%)
Jan 25, 2005 9.293 9.303 9.293 9.303 1,236 +0.03(+0.37%)
Jan 24, 2005 9.512 9.512 9.269 9.269 8,448 -0.24(-2.55%)
Jan 21, 2005 9.512 9.512 9.463 9.512 39,563 +0.00(+0.00%)
Jan 20, 2005 9.512 9.551 9.463 9.512 25,345 +0.05(+0.51%)
Jan 19, 2005 9.487 9.487 9.463 9.463 618 -0.05(-0.51%)
Jan 18, 2005 9.512 9.512 9.512 9.512 618 -0.03(-0.36%)
Jan 14, 2005 9.546 9.546 9.546 9.546 0 +0.00(+0.00%)
Jan 13, 2005 9.546 9.546 9.546 9.546 2,060 +0.04(+0.46%)
Jan 12, 2005 9.415 9.502 9.415 9.502 2,472 +0.06(+0.62%)
Jan 11, 2005 9.463 9.463 9.415 9.444 2,678 -0.04(-0.46%)
Jan 10, 2005 9.580 9.585 9.487 9.487 6,181 -0.07(-0.76%)
Jan 07, 2005 9.585 9.585 9.555 9.560 17,309 -0.02(-0.20%)
Jan 06, 2005 9.560 9.589 9.560 9.580 27,818 +0.02(+0.20%)
Jan 05, 2005 9.560 9.560 9.555 9.560 10,303 +0.00(+0.00%)
Jan 04, 2005 9.541 9.585 9.536 9.560 5,563 +0.02(+0.20%)
Jan 03, 2005 9.541 9.541 9.536 9.541 1,442 -0.02(-0.20%)
Dec 31, 2004 9.585 9.585 9.541 9.560 9,066 -0.05(-0.51%)
Dec 30, 2004 9.560 9.609 9.560 9.609 16,484 +0.05(+0.51%)
Dec 29, 2004 9.633 9.633 9.560 9.560 19,781 -0.08(-0.86%)
Dec 28, 2004 9.589 9.657 9.585 9.643 14,218 +0.05(+0.56%)
Dec 27, 2004 9.580 9.628 9.575 9.589 18,751 +0.01(+0.15%)
Dec 23, 2004 9.580 9.580 9.575 9.575 20,812 +0.01(+0.15%)
Dec 22, 2004 9.551 9.580 9.512 9.560 17,927 -0.04(-0.40%)
Dec 21, 2004 9.512 9.633 9.512 9.599 3,709 +0.09(+0.92%)
Dec 20, 2004 9.512 9.512 9.463 9.512 2,472 +0.00(+0.00%)
Dec 17, 2004 9.536 9.536 9.512 9.512 824 -0.07(-0.76%)
Dec 16, 2004 9.585 9.585 9.585 9.585 206 -0.04(-0.45%)
Dec 15, 2004 9.638 9.638 9.628 9.628 2,678 -0.07(-0.70%)
Dec 14, 2004 9.512 9.696 9.512 9.696 3,296 +0.23(+2.41%)
Dec 13, 2004 9.468 9.468 9.468 9.468 618 -0.01(-0.10%)
Dec 10, 2004 9.463 9.609 9.463 9.478 10,509 +0.03(+0.31%)
Dec 09, 2004 9.449 9.449 9.449 9.449 0 +0.00(+0.00%)
Dec 08, 2004 9.439 9.449 9.439 9.449 824 -0.02(-0.26%)
Dec 07, 2004 9.434 9.473 9.434 9.473 412 +0.01(+0.10%)
Dec 06, 2004 9.342 9.463 9.342 9.463 3,296 +0.18(+1.99%)
Dec 03, 2004 9.225 9.366 9.225 9.279 3,090 +0.06(+0.63%)
Dec 02, 2004 9.250 9.250 9.221 9.221 5,563 -0.03(-0.31%)
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.