Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.26 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.353 8.353 8.319 8.319 618 -0.01(-0.12%)
Apr 28, 2005 8.567 8.567 8.329 8.329 4,944 -0.23(-2.67%)
Apr 27, 2005 8.640 8.640 8.552 8.557 1,648 -0.13(-1.51%)
Apr 26, 2005 8.712 8.712 8.688 8.688 2,060 +0.00(+0.00%)
Apr 25, 2005 8.688 8.688 8.688 8.688 0 +0.00(+0.00%)
Apr 22, 2005 8.737 8.737 8.688 8.688 2,472 -0.05(-0.56%)
Apr 21, 2005 8.829 8.829 8.737 8.737 1,442 -0.09(-1.04%)
Apr 20, 2005 8.698 8.882 8.698 8.829 5,768 +0.13(+1.45%)
Apr 19, 2005 8.703 8.703 8.703 8.703 206 +0.00(+0.06%)
Apr 18, 2005 8.703 8.703 8.698 8.698 3,090 -0.04(-0.50%)
Apr 15, 2005 8.741 8.741 8.741 8.741 1,030 -0.04(-0.50%)
Apr 14, 2005 8.809 8.809 8.785 8.785 2,060 -0.05(-0.55%)
Apr 13, 2005 8.979 8.979 8.790 8.834 10,713 -0.14(-1.52%)
Apr 12, 2005 9.086 9.086 8.931 8.970 7,211 -0.17(-1.81%)
Apr 11, 2005 9.135 9.135 9.086 9.135 3,708 +0.00(+0.00%)
Apr 08, 2005 9.135 9.135 9.135 9.135 1,236 +0.00(+0.00%)
Apr 07, 2005 9.135 9.164 9.135 9.135 2,884 -0.01(-0.16%)
Apr 06, 2005 9.130 9.149 9.130 9.149 1,030 +0.02(+0.21%)
Apr 05, 2005 9.173 9.178 9.130 9.130 618 -0.09(-1.00%)
Apr 04, 2005 9.173 9.222 9.169 9.222 37,497 -0.01(-0.16%)
Apr 01, 2005 9.173 9.237 9.173 9.237 1,236 +0.02(+0.26%)
Mar 31, 2005 9.207 9.246 9.135 9.212 11,537 -0.01(-0.16%)
Mar 30, 2005 9.198 9.246 9.198 9.227 3,914 +0.00(+0.05%)
Mar 29, 2005 9.173 9.222 9.173 9.222 5,768 +0.00(+0.00%)
Mar 28, 2005 9.178 9.246 9.178 9.222 13,597 +0.00(+0.05%)
Mar 24, 2005 9.241 9.241 9.198 9.217 3,296 -0.02(-0.26%)
Mar 23, 2005 9.222 9.246 9.198 9.241 4,532 -0.00(-0.05%)
Mar 22, 2005 9.227 9.246 9.227 9.246 3,296 +0.00(+0.00%)
Mar 21, 2005 9.207 9.246 9.207 9.246 824 +0.04(+0.42%)
Mar 18, 2005 9.183 9.207 9.154 9.207 2,678 -0.03(-0.37%)
Mar 17, 2005 9.149 9.241 9.149 9.241 1,030 +0.09(+1.01%)
Mar 16, 2005 9.149 9.154 9.149 9.149 1,854 -0.01(-0.16%)
Mar 15, 2005 9.188 9.188 9.164 9.164 1,236 +0.01(+0.16%)
Mar 14, 2005 9.149 9.149 9.149 9.149 1,648 +0.01(+0.16%)
Mar 11, 2005 9.139 9.139 9.135 9.135 1,854 -0.08(-0.84%)
Mar 10, 2005 9.212 9.212 9.212 9.212 206 +0.05(+0.53%)
Mar 09, 2005 9.164 9.164 9.164 9.164 618 -0.02(-0.26%)
Mar 08, 2005 9.173 9.246 9.173 9.188 6,592 +0.02(+0.26%)
Mar 07, 2005 9.198 9.198 9.125 9.164 5,768 -0.03(-0.32%)
Mar 04, 2005 9.193 9.193 9.149 9.193 1,442 +0.07(+0.74%)
Mar 03, 2005 9.271 9.271 9.125 9.125 2,060 -0.22(-2.34%)
Mar 02, 2005 9.465 9.470 9.343 9.343 6,386 -0.07(-0.77%)
Mar 01, 2005 9.416 9.416 9.416 9.416 15,040 -0.05(-0.51%)
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%)
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.