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

Westwood Holdings Group Inc (NY: WHG )

12.26 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2005 9.065 9.221 9.065 9.221 5,975 +0.15(+1.66%)
Jul 28, 2005 9.070 9.070 9.070 9.070 412 +0.04(+0.48%)
Jul 27, 2005 9.099 9.143 9.026 9.026 11,745 +0.15(+1.69%)
Jul 26, 2005 8.745 8.876 8.745 8.876 6,387 +0.09(+1.05%)
Jul 25, 2005 8.784 8.784 8.784 8.784 412 -0.01(-0.11%)
Jul 22, 2005 8.793 8.793 8.793 8.793 0 +0.00(+0.00%)
Jul 21, 2005 8.857 8.857 8.793 8.793 2,678 -0.00(-0.03%)
Jul 20, 2005 8.784 8.796 8.774 8.796 3,915 +0.01(+0.14%)
Jul 19, 2005 8.735 8.784 8.726 8.784 4,121 +0.05(+0.61%)
Jul 18, 2005 8.730 8.730 8.730 8.730 1,648 -0.00(-0.00%)
Jul 15, 2005 8.667 8.730 8.614 8.730 4,739 -0.00(-0.06%)
Jul 14, 2005 8.716 8.735 8.716 8.735 2,678 +0.05(+0.56%)
Jul 13, 2005 8.687 8.687 8.687 8.687 206 -0.03(-0.39%)
Jul 12, 2005 8.638 8.721 8.638 8.721 7,006 +0.04(+0.45%)
Jul 11, 2005 8.662 8.682 8.662 8.682 412 -0.08(-0.89%)
Jul 08, 2005 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Jul 07, 2005 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Jul 06, 2005 8.760 8.760 8.760 8.760 412 +0.05(+0.56%)
Jul 05, 2005 8.735 8.735 8.687 8.711 20,606 +0.02(+0.28%)
Jul 01, 2005 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Jun 30, 2005 8.735 8.735 8.687 8.687 5,563 -0.09(-1.00%)
Jun 29, 2005 8.774 8.774 8.774 8.774 206 +0.05(+0.56%)
Jun 28, 2005 8.740 8.740 8.648 8.726 6,181 -0.06(-0.72%)
Jun 27, 2005 8.837 8.837 8.784 8.789 1,236 -0.12(-1.31%)
Jun 24, 2005 8.905 8.905 8.905 8.905 0 +0.00(+0.00%)
Jun 23, 2005 8.978 8.978 8.905 8.905 1,030 -0.10(-1.08%)
Jun 22, 2005 9.026 9.070 9.002 9.002 2,678 -0.08(-0.86%)
Jun 21, 2005 9.172 9.172 9.075 9.080 2,060 -0.14(-1.47%)
Jun 20, 2005 9.269 9.269 9.216 9.216 824 -0.00(-0.05%)
Jun 17, 2005 9.206 9.245 9.206 9.221 4,327 +0.01(+0.11%)
Jun 16, 2005 9.075 9.211 9.075 9.211 4,533 +0.23(+2.59%)
Jun 15, 2005 9.046 9.046 8.832 8.978 2,884 -0.02(-0.27%)
Jun 14, 2005 8.842 9.051 8.842 9.002 3,296 +0.14(+1.59%)
Jun 13, 2005 8.784 8.905 8.784 8.861 2,884 -0.00(-0.05%)
Jun 10, 2005 8.905 8.905 8.818 8.866 5,563 +0.03(+0.38%)
Jun 09, 2005 8.638 8.857 8.638 8.832 6,593 +0.15(+1.68%)
Jun 08, 2005 8.274 8.687 8.274 8.687 10,921 +0.43(+5.17%)
Jun 07, 2005 8.298 8.298 8.260 8.260 824 +0.01(+0.12%)
Jun 06, 2005 8.143 8.250 8.138 8.250 26,788 +0.14(+1.74%)
Jun 03, 2005 8.153 8.153 8.109 8.109 14,630 -0.02(-0.24%)
Jun 02, 2005 8.129 8.129 8.129 8.129 618 -0.10(-1.18%)
Jun 01, 2005 8.201 8.226 8.201 8.226 4,533 +0.03(+0.36%)
May 31, 2005 8.187 8.197 8.187 8.197 3,090 +0.09(+1.08%)
May 27, 2005 8.187 8.187 8.109 8.109 3,296 -0.08(-1.01%)
May 26, 2005 8.138 8.192 8.138 8.192 12,569 +0.05(+0.60%)
May 25, 2005 8.124 8.143 8.124 8.143 6,800 +0.02(+0.24%)
May 24, 2005 7.935 8.129 7.925 8.124 24,933 +0.24(+3.02%)
May 23, 2005 7.886 7.886 7.886 7.886 412 +0.08(+0.99%)
May 20, 2005 7.808 7.808 7.808 7.808 2,060 +0.00(+0.00%)
May 19, 2005 7.808 7.808 7.808 7.808 0 +0.00(+0.00%)
May 18, 2005 7.765 7.808 7.765 7.808 1,236 +0.04(+0.56%)
May 17, 2005 7.765 7.765 7.765 7.765 206 -0.05(-0.60%)
May 16, 2005 7.808 7.811 7.803 7.811 824 -0.05(-0.58%)
May 13, 2005 7.765 7.857 7.765 7.857 3,296 -0.01(-0.12%)
May 12, 2005 7.896 7.935 7.867 7.867 6,387 -0.05(-0.61%)
May 11, 2005 7.910 7.973 7.910 7.915 10,715 -0.27(-3.26%)
May 10, 2005 8.133 8.182 8.133 8.182 1,648 -0.00(-0.06%)
May 09, 2005 8.245 8.245 8.129 8.187 6,800 -0.06(-0.76%)
May 06, 2005 8.250 8.250 8.245 8.250 3,503 +0.00(+0.00%)
May 05, 2005 8.245 8.250 8.245 8.250 2,266 +0.06(+0.71%)
May 04, 2005 8.226 8.226 8.080 8.192 2,060 -0.11(-1.29%)
May 03, 2005 8.298 8.298 8.298 8.298 0 +0.00(+0.00%)
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.