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

Westwood Holdings Group Inc (NY: WHG )

11.93 -0.17 (-1.40%)
Official Closing Price Updated: 7:00 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 31, 2005 8.188 8.198 8.188 8.198 3,090 +0.09(+1.08%)
May 27, 2005 8.188 8.188 8.110 8.110 3,296 -0.08(-1.01%)
May 26, 2005 8.140 8.193 8.140 8.193 12,567 +0.05(+0.60%)
May 25, 2005 8.125 8.144 8.125 8.144 6,798 +0.02(+0.24%)
May 24, 2005 7.936 8.130 7.926 8.125 24,929 +0.24(+3.02%)
May 23, 2005 7.887 7.887 7.887 7.887 412 +0.08(+0.99%)
May 20, 2005 7.810 7.810 7.810 7.810 2,060 +0.00(+0.00%)
May 19, 2005 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
May 18, 2005 7.766 7.810 7.766 7.810 1,236 +0.04(+0.56%)
May 17, 2005 7.766 7.766 7.766 7.766 206 -0.05(-0.60%)
May 16, 2005 7.810 7.812 7.805 7.812 824 -0.05(-0.58%)
May 13, 2005 7.766 7.858 7.766 7.858 3,296 -0.01(-0.12%)
May 12, 2005 7.897 7.936 7.868 7.868 6,386 -0.05(-0.61%)
May 11, 2005 7.911 7.975 7.911 7.916 10,713 -0.27(-3.26%)
May 10, 2005 8.135 8.183 8.135 8.183 1,648 -0.00(-0.06%)
May 09, 2005 8.246 8.246 8.130 8.188 6,798 -0.06(-0.76%)
May 06, 2005 8.251 8.251 8.246 8.251 3,502 +0.00(+0.00%)
May 05, 2005 8.246 8.251 8.246 8.251 2,266 +0.06(+0.71%)
May 04, 2005 8.227 8.227 8.081 8.193 2,060 -0.11(-1.29%)
May 03, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
May 02, 2005 8.300 8.300 8.300 8.300 206 -0.02(-0.23%)
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%)
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.