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

Westwood Holdings Group Inc (NY: WHG )

14.23 -0.67 (-4.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 9.101 9.101 9.019 9.019 40,770 -0.04(-0.40%)
Jul 30, 2003 9.261 9.900 8.983 9.056 528,048 -0.06(-0.70%)
Jul 29, 2003 8.714 9.124 8.714 9.120 33,318 +0.37(+4.28%)
Jul 28, 2003 8.686 8.782 8.668 8.746 30,468 +0.04(+0.42%)
Jul 25, 2003 8.668 8.709 8.668 8.709 14,905 +0.00(+0.00%)
Jul 24, 2003 8.704 8.709 8.704 8.709 657 -0.00(-0.05%)
Jul 23, 2003 8.673 8.718 8.673 8.714 19,947 +0.05(+0.53%)
Jul 22, 2003 8.668 8.668 8.668 8.668 438 +0.00(+0.00%)
Jul 21, 2003 8.700 8.700 8.668 8.668 4,383 +0.01(+0.11%)
Jul 18, 2003 8.714 8.714 8.641 8.659 17,316 -0.05(-0.52%)
Jul 17, 2003 8.704 8.704 8.704 8.704 219 +0.02(+0.21%)
Jul 16, 2003 8.668 8.686 8.668 8.686 2,849 -0.03(-0.31%)
Jul 15, 2003 8.714 8.714 8.700 8.714 4,383 -0.00(-0.05%)
Jul 14, 2003 8.736 8.736 8.714 8.718 43,182 +0.05(+0.53%)
Jul 11, 2003 8.700 8.700 8.668 8.673 5,918 -0.01(-0.16%)
Jul 10, 2003 8.686 8.686 8.686 8.686 219 -0.01(-0.16%)
Jul 09, 2003 8.668 8.700 8.668 8.700 12,055 -0.03(-0.31%)
Jul 08, 2003 8.686 8.727 8.668 8.727 2,411 +0.06(+0.68%)
Jul 07, 2003 8.736 8.736 8.668 8.668 1,534 +0.00(+0.00%)
Jul 03, 2003 8.668 8.668 8.668 8.668 1,095 -0.01(-0.11%)
Jul 02, 2003 8.691 8.695 8.668 8.677 17,097 -0.01(-0.16%)
Jul 01, 2003 8.682 8.727 8.622 8.691 5,479 +0.01(+0.16%)
Jun 30, 2003 8.668 8.691 8.668 8.677 24,769 +0.00(+0.00%)
Jun 27, 2003 8.586 8.714 8.586 8.677 5,260 +0.05(+0.63%)
Jun 26, 2003 8.609 8.627 8.609 8.622 3,726 +0.00(+0.05%)
Jun 25, 2003 8.531 8.618 8.531 8.618 16,220 +0.09(+1.02%)
Jun 24, 2003 8.668 8.668 8.531 8.531 26,084 -0.20(-2.25%)
Jun 23, 2003 8.773 8.850 8.668 8.727 4,822 +0.04(+0.42%)
Jun 20, 2003 8.809 8.809 8.668 8.691 18,412 -0.16(-1.80%)
Jun 19, 2003 8.577 8.850 8.531 8.850 100,611 +0.32(+3.74%)
Jun 18, 2003 8.280 8.531 8.189 8.531 25,646 +0.22(+2.69%)
Jun 17, 2003 7.902 8.308 7.902 8.308 29,591 +0.40(+5.08%)
Jun 16, 2003 7.527 7.906 7.527 7.906 34,852 +0.49(+6.65%)
Jun 13, 2003 7.254 7.413 7.254 7.413 34,194 +0.16(+2.20%)
Jun 12, 2003 7.254 7.267 7.254 7.254 15,124 -0.05(-0.62%)
Jun 11, 2003 7.277 7.345 7.277 7.299 2,630 +0.03(+0.44%)
Jun 10, 2003 7.299 7.299 7.267 7.267 50,634 -0.01(-0.13%)
Jun 09, 2003 7.295 7.295 7.277 7.277 2,411 -0.01(-0.13%)
Jun 06, 2003 7.299 7.345 7.286 7.286 25,426 -0.01(-0.19%)
Jun 05, 2003 7.340 7.340 7.299 7.299 44,497 -0.01(-0.19%)
Jun 04, 2003 7.299 7.322 7.290 7.313 17,755 +0.08(+1.14%)
Jun 03, 2003 7.286 7.286 7.162 7.231 12,494 -0.05(-0.63%)
Jun 02, 2003 7.126 7.277 7.126 7.277 28,495 +0.20(+2.77%)
May 30, 2003 7.071 7.162 7.071 7.080 5,260 +0.05(+0.78%)
May 29, 2003 6.957 7.071 6.957 7.026 2,191 +0.07(+0.98%)
May 28, 2003 6.957 6.957 6.957 6.957 657 -0.00(-0.07%)
May 27, 2003 6.957 6.962 6.957 6.962 1,095 +0.00(+0.00%)
May 23, 2003 6.985 6.985 6.957 6.962 5,479 +0.00(+0.07%)
May 22, 2003 6.957 6.957 6.957 6.957 3,945 +0.00(+0.00%)
May 21, 2003 6.980 6.980 6.957 6.957 6,575 -0.06(-0.91%)
May 20, 2003 6.930 7.021 6.930 7.021 657 +0.10(+1.38%)
May 19, 2003 6.925 6.925 6.925 6.925 20,604 +0.00(+0.00%)
May 16, 2003 6.925 6.925 6.925 6.925 1,972 +0.01(+0.20%)
May 15, 2003 6.980 6.980 6.912 6.912 876 -0.07(-0.98%)
May 14, 2003 6.980 7.003 6.980 6.980 1,534 -0.05(-0.65%)
May 13, 2003 6.775 7.026 6.775 7.026 18,412 +0.22(+3.29%)
May 12, 2003 6.802 6.802 6.802 6.802 1,315 -0.04(-0.60%)
May 09, 2003 6.843 6.889 6.829 6.843 32,879 +0.00(+0.00%)
May 08, 2003 6.729 6.848 6.729 6.843 81,322 +0.11(+1.69%)
May 07, 2003 6.592 6.729 6.592 6.729 2,411 +0.11(+1.72%)
May 06, 2003 6.569 6.620 6.478 6.615 151,246 +0.23(+3.57%)
May 05, 2003 6.296 6.387 6.250 6.387 3,945 +0.05(+0.72%)
May 02, 2003 6.250 6.341 6.250 6.341 657 +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.