Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.737 8.737 8.688 8.688 5,562 -0.09(-1.00%)
Jun 29, 2005 8.775 8.775 8.775 8.775 206 +0.05(+0.56%)
Jun 28, 2005 8.741 8.741 8.649 8.727 6,180 -0.06(-0.72%)
Jun 27, 2005 8.839 8.839 8.785 8.790 1,236 -0.12(-1.31%)
Jun 24, 2005 8.906 8.906 8.906 8.906 0 +0.00(+0.00%)
Jun 23, 2005 8.979 8.979 8.906 8.906 1,030 -0.10(-1.08%)
Jun 22, 2005 9.028 9.072 9.004 9.004 2,678 -0.08(-0.86%)
Jun 21, 2005 9.173 9.173 9.076 9.081 2,060 -0.14(-1.47%)
Jun 20, 2005 9.271 9.271 9.217 9.217 824 -0.00(-0.05%)
Jun 17, 2005 9.207 9.246 9.207 9.222 4,326 +0.01(+0.11%)
Jun 16, 2005 9.076 9.212 9.076 9.212 4,532 +0.23(+2.59%)
Jun 15, 2005 9.047 9.047 8.834 8.979 2,884 -0.02(-0.27%)
Jun 14, 2005 8.843 9.052 8.843 9.004 3,296 +0.14(+1.59%)
Jun 13, 2005 8.785 8.906 8.785 8.863 2,884 -0.00(-0.05%)
Jun 10, 2005 8.906 8.906 8.819 8.868 5,562 +0.03(+0.38%)
Jun 09, 2005 8.640 8.858 8.640 8.834 6,592 +0.15(+1.68%)
Jun 08, 2005 8.276 8.688 8.276 8.688 10,919 +0.43(+5.17%)
Jun 07, 2005 8.300 8.300 8.261 8.261 824 +0.01(+0.12%)
Jun 06, 2005 8.144 8.251 8.140 8.251 26,783 +0.14(+1.74%)
Jun 03, 2005 8.154 8.154 8.110 8.110 14,628 -0.02(-0.24%)
Jun 02, 2005 8.130 8.130 8.130 8.130 618 -0.10(-1.18%)
Jun 01, 2005 8.203 8.227 8.203 8.227 4,532 +0.03(+0.36%)
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%)
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.