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 9.513 9.557 9.465 9.465 1,236 -0.08(-0.81%)
Feb 25, 2005 9.620 9.620 9.542 9.542 3,502 -0.04(-0.46%)
Feb 24, 2005 9.513 9.804 9.513 9.586 22,663 -0.06(-0.65%)
Feb 23, 2005 9.620 9.649 9.562 9.649 2,266 +0.00(+0.00%)
Feb 22, 2005 9.513 9.649 9.513 9.649 2,678 +0.18(+1.95%)
Feb 18, 2005 9.513 9.513 9.465 9.465 1,854 -0.09(-0.91%)
Feb 17, 2005 9.455 9.552 9.455 9.552 3,296 +0.08(+0.82%)
Feb 16, 2005 9.445 9.474 9.445 9.474 824 +0.01(+0.10%)
Feb 15, 2005 9.406 9.523 9.406 9.465 3,090 +0.06(+0.67%)
Feb 14, 2005 9.271 9.406 9.271 9.402 4,944 +0.20(+2.22%)
Feb 11, 2005 9.246 9.246 9.198 9.198 183,366 -0.12(-1.30%)
Feb 10, 2005 9.343 9.343 9.319 9.319 618 -0.06(-0.67%)
Feb 09, 2005 9.465 9.465 9.382 9.382 618 -0.06(-0.62%)
Feb 08, 2005 9.440 9.440 9.440 9.440 0 +0.00(+0.00%)
Feb 07, 2005 9.474 9.513 9.440 9.440 12,773 -0.05(-0.51%)
Feb 04, 2005 9.489 9.489 9.489 9.489 0 +0.00(+0.00%)
Feb 03, 2005 9.489 9.508 9.489 9.489 1,030 -0.02(-0.20%)
Feb 02, 2005 9.271 9.513 9.271 9.508 26,165 +0.21(+2.30%)
Feb 01, 2005 9.227 9.295 9.222 9.295 5,974 +0.07(+0.79%)
Jan 31, 2005 9.222 9.222 9.222 9.222 412 -0.05(-0.58%)
Jan 28, 2005 9.275 9.275 9.275 9.275 618 -0.02(-0.26%)
Jan 27, 2005 9.338 9.338 9.280 9.300 1,648 -0.02(-0.21%)
Jan 26, 2005 9.300 9.319 9.300 9.319 1,236 +0.01(+0.16%)
Jan 25, 2005 9.295 9.305 9.295 9.305 1,236 +0.03(+0.37%)
Jan 24, 2005 9.513 9.513 9.271 9.271 8,447 -0.24(-2.55%)
Jan 21, 2005 9.513 9.513 9.465 9.513 39,557 +0.00(+0.00%)
Jan 20, 2005 9.513 9.552 9.465 9.513 25,341 +0.05(+0.51%)
Jan 19, 2005 9.489 9.489 9.465 9.465 618 -0.05(-0.51%)
Jan 18, 2005 9.513 9.513 9.513 9.513 618 -0.03(-0.36%)
Jan 14, 2005 9.547 9.547 9.547 9.547 0 +0.00(+0.00%)
Jan 13, 2005 9.547 9.547 9.547 9.547 2,060 +0.04(+0.46%)
Jan 12, 2005 9.416 9.504 9.416 9.504 2,472 +0.06(+0.62%)
Jan 11, 2005 9.465 9.465 9.416 9.445 2,678 -0.04(-0.46%)
Jan 10, 2005 9.581 9.586 9.489 9.489 6,180 -0.07(-0.76%)
Jan 07, 2005 9.586 9.586 9.557 9.562 17,306 -0.02(-0.20%)
Jan 06, 2005 9.562 9.591 9.562 9.581 27,813 +0.02(+0.20%)
Jan 05, 2005 9.562 9.562 9.557 9.562 10,301 +0.00(+0.00%)
Jan 04, 2005 9.542 9.586 9.537 9.562 5,562 +0.02(+0.20%)
Jan 03, 2005 9.542 9.542 9.537 9.542 1,442 -0.02(-0.20%)
Dec 31, 2004 9.586 9.586 9.542 9.562 9,065 -0.05(-0.51%)
Dec 30, 2004 9.562 9.610 9.562 9.610 16,482 +0.05(+0.51%)
Dec 29, 2004 9.635 9.635 9.562 9.562 19,778 -0.08(-0.86%)
Dec 28, 2004 9.591 9.659 9.586 9.644 14,216 +0.05(+0.56%)
Dec 27, 2004 9.581 9.630 9.576 9.591 18,748 +0.01(+0.15%)
Dec 23, 2004 9.581 9.581 9.576 9.576 20,808 +0.01(+0.15%)
Dec 22, 2004 9.552 9.581 9.513 9.562 17,924 -0.04(-0.40%)
Dec 21, 2004 9.513 9.635 9.513 9.601 3,708 +0.09(+0.92%)
Dec 20, 2004 9.513 9.513 9.465 9.513 2,472 +0.00(+0.00%)
Dec 17, 2004 9.537 9.537 9.513 9.513 824 -0.07(-0.76%)
Dec 16, 2004 9.586 9.586 9.586 9.586 206 -0.04(-0.45%)
Dec 15, 2004 9.639 9.639 9.630 9.630 2,678 -0.07(-0.70%)
Dec 14, 2004 9.513 9.698 9.513 9.698 3,296 +0.23(+2.41%)
Dec 13, 2004 9.470 9.470 9.470 9.470 618 -0.01(-0.10%)
Dec 10, 2004 9.465 9.610 9.465 9.479 10,507 +0.03(+0.31%)
Dec 09, 2004 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 08, 2004 9.440 9.450 9.440 9.450 824 -0.02(-0.26%)
Dec 07, 2004 9.436 9.474 9.436 9.474 412 +0.01(+0.10%)
Dec 06, 2004 9.343 9.465 9.343 9.465 3,296 +0.18(+1.99%)
Dec 03, 2004 9.227 9.368 9.227 9.280 3,090 +0.06(+0.63%)
Dec 02, 2004 9.251 9.251 9.222 9.222 5,562 -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.