Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwood Holdings Group Inc (NY: WHG )

11.79 -0.31 (-2.56%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 4, 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 (%)
May 30, 2003 7.522 7.619 7.522 7.532 4,945 +0.06(+0.78%)
May 29, 2003 7.401 7.522 7.401 7.473 2,060 +0.07(+0.98%)
May 28, 2003 7.401 7.401 7.401 7.401 618 -0.00(-0.07%)
May 27, 2003 7.401 7.406 7.401 7.406 1,030 +0.00(+0.00%)
May 23, 2003 7.430 7.430 7.401 7.406 5,151 +0.00(+0.07%)
May 22, 2003 7.401 7.401 7.401 7.401 3,709 +0.00(+0.00%)
May 21, 2003 7.425 7.425 7.401 7.401 6,181 -0.07(-0.91%)
May 20, 2003 7.372 7.469 7.372 7.469 618 +0.10(+1.38%)
May 19, 2003 7.367 7.367 7.367 7.367 19,369 +0.00(+0.00%)
May 16, 2003 7.367 7.367 7.367 7.367 1,854 +0.01(+0.20%)
May 15, 2003 7.425 7.425 7.352 7.352 824 -0.07(-0.98%)
May 14, 2003 7.425 7.449 7.425 7.425 1,442 -0.05(-0.65%)
May 13, 2003 7.207 7.473 7.207 7.473 17,309 +0.24(+3.29%)
May 12, 2003 7.236 7.236 7.236 7.236 1,236 -0.04(-0.60%)
May 09, 2003 7.279 7.328 7.265 7.279 30,909 +0.00(+0.00%)
May 08, 2003 7.158 7.284 7.158 7.279 76,448 +0.12(+1.70%)
May 07, 2003 7.012 7.158 7.012 7.158 2,266 +0.12(+1.72%)
May 06, 2003 6.988 7.042 6.891 7.037 142,182 +0.24(+3.57%)
May 05, 2003 6.697 6.794 6.649 6.794 3,709 +0.05(+0.72%)
May 02, 2003 6.649 6.746 6.649 6.746 618 +0.05(+0.80%)
May 01, 2003 6.551 6.697 6.551 6.692 12,569 +0.12(+1.77%)
Apr 30, 2003 6.585 6.585 6.551 6.576 3,915 +0.09(+1.35%)
Apr 29, 2003 6.576 6.576 6.488 6.488 4,121 -0.11(-1.69%)
Apr 28, 2003 6.653 6.653 6.600 6.600 824 -0.15(-2.16%)
Apr 25, 2003 6.673 6.746 6.673 6.746 618 +0.00(+0.07%)
Apr 24, 2003 6.746 6.746 6.741 6.741 1,030 -0.08(-1.14%)
Apr 23, 2003 6.867 6.867 6.794 6.818 3,090 -0.12(-1.68%)
Apr 22, 2003 6.857 6.935 6.857 6.935 1,648 +0.03(+0.42%)
Apr 21, 2003 6.935 6.940 6.906 6.906 2,060 +0.04(+0.64%)
Apr 17, 2003 6.721 6.862 6.721 6.862 17,103 +0.17(+2.61%)
Apr 16, 2003 6.649 6.741 6.649 6.687 4,327 +0.01(+0.22%)
Apr 15, 2003 6.649 6.697 6.649 6.673 10,715 +0.12(+1.78%)
Apr 14, 2003 6.556 6.556 6.556 6.556 206 +0.00(+0.07%)
Apr 11, 2003 6.551 6.649 6.551 6.551 11,539 +0.00(+0.07%)
Apr 10, 2003 6.537 6.551 6.503 6.547 2,060 +0.06(+0.90%)
Apr 09, 2003 6.488 6.488 6.488 6.488 0 +0.00(+0.00%)
Apr 08, 2003 6.416 6.488 6.406 6.488 1,236 +0.07(+1.06%)
Apr 07, 2003 6.454 6.503 6.420 6.420 3,296 +0.01(+0.23%)
Apr 04, 2003 6.406 6.430 6.406 6.406 8,860 +0.00(+0.00%)
Apr 03, 2003 6.382 6.503 6.382 6.406 11,539 -0.02(-0.30%)
Apr 02, 2003 6.382 6.425 6.382 6.425 34,618 +0.04(+0.68%)
Apr 01, 2003 6.513 6.513 6.382 6.382 6,800 -0.17(-2.66%)
Mar 31, 2003 6.605 6.649 6.556 6.556 4,739 -0.05(-0.73%)
Mar 28, 2003 6.653 6.653 6.605 6.605 824 -0.05(-0.73%)
Mar 27, 2003 6.629 6.653 6.629 6.653 1,236 +0.00(+0.07%)
Mar 26, 2003 6.687 6.741 6.649 6.649 1,854 -0.10(-1.44%)
Mar 25, 2003 6.721 6.746 6.721 6.746 2,266 +0.00(+0.00%)
Mar 24, 2003 6.600 6.746 6.600 6.746 9,066 +0.11(+1.61%)
Mar 21, 2003 6.547 6.639 6.547 6.639 1,030 +0.16(+2.40%)
Mar 20, 2003 6.406 6.484 6.406 6.484 2,472 +0.03(+0.53%)
Mar 19, 2003 6.333 6.450 6.333 6.450 8,448 +0.12(+1.84%)
Mar 18, 2003 6.348 6.348 6.333 6.333 22,872 -0.04(-0.68%)
Mar 17, 2003 6.382 6.382 6.343 6.377 17,309 +0.01(+0.23%)
Mar 14, 2003 6.382 6.382 6.362 6.362 3,296 +0.00(+0.00%)
Mar 13, 2003 6.362 6.362 6.362 6.362 824 +0.03(+0.46%)
Mar 12, 2003 6.333 6.333 6.333 6.333 4,945 -0.02(-0.38%)
Mar 11, 2003 6.338 6.357 6.338 6.357 3,709 +0.02(+0.31%)
Mar 10, 2003 6.430 6.430 6.338 6.338 4,739 -0.07(-1.06%)
Mar 07, 2003 6.454 6.454 6.333 6.406 23,284 -0.12(-1.86%)
Mar 06, 2003 6.556 6.556 6.479 6.527 9,066 -0.03(-0.44%)
Mar 05, 2003 6.314 6.600 6.314 6.556 10,921 +0.24(+3.76%)
Mar 04, 2003 6.386 6.386 6.309 6.319 11,333 -0.08(-1.29%)
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.