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

Westwood Holdings Group Inc (NY: WHG )

12.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2003 9.683 9.683 9.596 9.596 38,321 -0.04(-0.40%)
Jul 30, 2003 9.853 10.53 9.557 9.635 496,324 -0.07(-0.70%)
Jul 29, 2003 9.271 9.707 9.271 9.703 31,316 +0.40(+4.28%)
Jul 28, 2003 9.241 9.343 9.222 9.305 28,638 +0.04(+0.42%)
Jul 25, 2003 9.222 9.266 9.222 9.266 14,010 +0.00(+0.00%)
Jul 24, 2003 9.261 9.266 9.261 9.266 618 -0.00(-0.05%)
Jul 23, 2003 9.227 9.275 9.227 9.271 18,748 +0.05(+0.53%)
Jul 22, 2003 9.222 9.222 9.222 9.222 412 +0.00(+0.00%)
Jul 21, 2003 9.256 9.256 9.222 9.222 4,120 +0.01(+0.11%)
Jul 18, 2003 9.271 9.271 9.193 9.212 16,276 -0.05(-0.52%)
Jul 17, 2003 9.261 9.261 9.261 9.261 206 +0.02(+0.21%)
Jul 16, 2003 9.222 9.241 9.222 9.241 2,678 -0.03(-0.31%)
Jul 15, 2003 9.271 9.271 9.256 9.271 4,120 -0.00(-0.05%)
Jul 14, 2003 9.295 9.295 9.271 9.275 40,587 +0.05(+0.53%)
Jul 11, 2003 9.256 9.256 9.222 9.227 5,562 -0.01(-0.16%)
Jul 10, 2003 9.241 9.241 9.241 9.241 206 -0.01(-0.16%)
Jul 09, 2003 9.222 9.256 9.222 9.256 11,331 -0.03(-0.31%)
Jul 08, 2003 9.241 9.285 9.222 9.285 2,266 +0.06(+0.68%)
Jul 07, 2003 9.295 9.295 9.222 9.222 1,442 +0.00(+0.00%)
Jul 03, 2003 9.222 9.222 9.222 9.222 1,030 -0.01(-0.11%)
Jul 02, 2003 9.246 9.251 9.222 9.232 16,070 -0.01(-0.16%)
Jul 01, 2003 9.237 9.285 9.173 9.246 5,150 +0.01(+0.16%)
Jun 30, 2003 9.222 9.246 9.222 9.232 23,281 +0.00(+0.00%)
Jun 27, 2003 9.135 9.271 9.135 9.232 4,944 +0.06(+0.63%)
Jun 26, 2003 9.159 9.178 9.159 9.173 3,502 +0.00(+0.05%)
Jun 25, 2003 9.076 9.169 9.076 9.169 15,246 +0.09(+1.02%)
Jun 24, 2003 9.222 9.222 9.076 9.076 24,517 -0.21(-2.25%)
Jun 23, 2003 9.334 9.416 9.222 9.285 4,532 +0.04(+0.42%)
Jun 20, 2003 9.372 9.372 9.222 9.246 17,306 -0.17(-1.80%)
Jun 19, 2003 9.125 9.416 9.076 9.416 94,567 +0.34(+3.74%)
Jun 18, 2003 8.809 9.076 8.712 9.076 24,105 +0.24(+2.69%)
Jun 17, 2003 8.407 8.839 8.407 8.839 27,813 +0.43(+5.08%)
Jun 16, 2003 8.009 8.411 8.009 8.411 32,758 +0.52(+6.65%)
Jun 13, 2003 7.717 7.887 7.717 7.887 32,140 +0.17(+2.20%)
Jun 12, 2003 7.717 7.732 7.717 7.717 14,216 -0.05(-0.63%)
Jun 11, 2003 7.742 7.814 7.742 7.766 2,472 +0.03(+0.44%)
Jun 10, 2003 7.766 7.766 7.732 7.732 47,592 -0.01(-0.13%)
Jun 09, 2003 7.761 7.761 7.742 7.742 2,266 -0.01(-0.13%)
Jun 06, 2003 7.766 7.814 7.751 7.751 23,899 -0.01(-0.19%)
Jun 05, 2003 7.810 7.810 7.766 7.766 41,823 -0.01(-0.19%)
Jun 04, 2003 7.766 7.790 7.756 7.780 16,688 +0.09(+1.14%)
Jun 03, 2003 7.751 7.751 7.620 7.693 11,743 -0.05(-0.63%)
Jun 02, 2003 7.581 7.742 7.581 7.742 26,783 +0.21(+2.77%)
May 30, 2003 7.523 7.620 7.523 7.533 4,944 +0.06(+0.78%)
May 29, 2003 7.402 7.523 7.402 7.475 2,060 +0.07(+0.98%)
May 28, 2003 7.402 7.402 7.402 7.402 618 -0.00(-0.07%)
May 27, 2003 7.402 7.407 7.402 7.407 1,030 +0.00(+0.00%)
May 23, 2003 7.431 7.431 7.402 7.407 5,150 +0.00(+0.07%)
May 22, 2003 7.402 7.402 7.402 7.402 3,708 +0.00(+0.00%)
May 21, 2003 7.426 7.426 7.402 7.402 6,180 -0.07(-0.91%)
May 20, 2003 7.373 7.470 7.373 7.470 618 +0.10(+1.38%)
May 19, 2003 7.368 7.368 7.368 7.368 19,366 +0.00(+0.00%)
May 16, 2003 7.368 7.368 7.368 7.368 1,854 +0.01(+0.20%)
May 15, 2003 7.426 7.426 7.353 7.353 824 -0.07(-0.98%)
May 14, 2003 7.426 7.450 7.426 7.426 1,442 -0.05(-0.65%)
May 13, 2003 7.208 7.475 7.208 7.475 17,306 +0.24(+3.29%)
May 12, 2003 7.237 7.237 7.237 7.237 1,236 -0.04(-0.60%)
May 09, 2003 7.281 7.329 7.266 7.281 30,904 +0.00(+0.00%)
May 08, 2003 7.159 7.285 7.159 7.281 76,436 +0.12(+1.69%)
May 07, 2003 7.014 7.159 7.014 7.159 2,266 +0.12(+1.72%)
May 06, 2003 6.989 7.043 6.892 7.038 142,160 +0.24(+3.57%)
May 05, 2003 6.698 6.795 6.650 6.795 3,708 +0.05(+0.72%)
May 02, 2003 6.650 6.747 6.650 6.747 618 +0.05(+0.80%)
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.