Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.14 +0.08 (+0.66%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.352 8.352 8.318 8.318 618 -0.01(-0.12%)
Apr 28, 2005 8.565 8.565 8.328 8.328 4,945 -0.23(-2.67%)
Apr 27, 2005 8.638 8.638 8.551 8.556 1,648 -0.13(-1.51%)
Apr 26, 2005 8.711 8.711 8.687 8.687 2,060 +0.00(+0.00%)
Apr 25, 2005 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Apr 22, 2005 8.735 8.735 8.687 8.687 2,472 -0.05(-0.56%)
Apr 21, 2005 8.827 8.827 8.735 8.735 1,442 -0.09(-1.04%)
Apr 20, 2005 8.696 8.881 8.696 8.827 5,769 +0.13(+1.45%)
Apr 19, 2005 8.701 8.701 8.701 8.701 206 +0.00(+0.06%)
Apr 18, 2005 8.701 8.701 8.696 8.696 3,090 -0.04(-0.50%)
Apr 15, 2005 8.740 8.740 8.740 8.740 1,030 -0.04(-0.50%)
Apr 14, 2005 8.808 8.808 8.784 8.784 2,060 -0.05(-0.55%)
Apr 13, 2005 8.978 8.978 8.789 8.832 10,715 -0.14(-1.52%)
Apr 12, 2005 9.085 9.085 8.929 8.968 7,212 -0.17(-1.81%)
Apr 11, 2005 9.133 9.133 9.085 9.133 3,709 +0.00(+0.00%)
Apr 08, 2005 9.133 9.133 9.133 9.133 1,236 +0.00(+0.00%)
Apr 07, 2005 9.133 9.162 9.133 9.133 2,884 -0.01(-0.16%)
Apr 06, 2005 9.128 9.148 9.128 9.148 1,030 +0.02(+0.21%)
Apr 05, 2005 9.172 9.177 9.128 9.128 618 -0.09(-1.00%)
Apr 04, 2005 9.172 9.221 9.167 9.221 37,503 -0.01(-0.16%)
Apr 01, 2005 9.172 9.235 9.172 9.235 1,236 +0.02(+0.26%)
Mar 31, 2005 9.206 9.245 9.133 9.211 11,539 -0.01(-0.16%)
Mar 30, 2005 9.196 9.245 9.196 9.225 3,915 +0.00(+0.05%)
Mar 29, 2005 9.172 9.221 9.172 9.221 5,769 +0.00(+0.00%)
Mar 28, 2005 9.177 9.245 9.177 9.221 13,600 +0.00(+0.05%)
Mar 24, 2005 9.240 9.240 9.196 9.216 3,296 -0.02(-0.26%)
Mar 23, 2005 9.221 9.245 9.196 9.240 4,533 -0.00(-0.05%)
Mar 22, 2005 9.225 9.245 9.225 9.245 3,296 +0.00(+0.00%)
Mar 21, 2005 9.206 9.245 9.206 9.245 824 +0.04(+0.42%)
Mar 18, 2005 9.182 9.206 9.153 9.206 2,678 -0.03(-0.37%)
Mar 17, 2005 9.148 9.240 9.148 9.240 1,030 +0.09(+1.01%)
Mar 16, 2005 9.148 9.153 9.148 9.148 1,854 -0.01(-0.16%)
Mar 15, 2005 9.187 9.187 9.162 9.162 1,236 +0.01(+0.16%)
Mar 14, 2005 9.148 9.148 9.148 9.148 1,648 +0.01(+0.16%)
Mar 11, 2005 9.138 9.138 9.133 9.133 1,854 -0.08(-0.84%)
Mar 10, 2005 9.211 9.211 9.211 9.211 206 +0.05(+0.53%)
Mar 09, 2005 9.162 9.162 9.162 9.162 618 -0.02(-0.26%)
Mar 08, 2005 9.172 9.245 9.172 9.187 6,593 +0.02(+0.26%)
Mar 07, 2005 9.196 9.196 9.123 9.162 5,769 -0.03(-0.32%)
Mar 04, 2005 9.191 9.191 9.148 9.191 1,442 +0.07(+0.74%)
Mar 03, 2005 9.269 9.269 9.123 9.123 2,060 -0.22(-2.34%)
Mar 02, 2005 9.463 9.468 9.342 9.342 6,387 -0.07(-0.77%)
Mar 01, 2005 9.415 9.415 9.415 9.415 15,042 -0.05(-0.51%)
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%)
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.