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

Westwood Holdings Group Inc (NY: WHG )

13.57 +0.66 (+5.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.521 8.667 8.521 8.667 6,357 +0.14(+1.66%)
Jul 28, 2005 8.525 8.525 8.525 8.525 438 +0.04(+0.48%)
Jul 27, 2005 8.553 8.594 8.484 8.484 12,496 +0.14(+1.70%)
Jul 26, 2005 8.220 8.343 8.220 8.343 6,796 +0.09(+1.05%)
Jul 25, 2005 8.256 8.256 8.256 8.256 438 -0.01(-0.11%)
Jul 22, 2005 8.265 8.265 8.265 8.265 0 +0.00(+0.00%)
Jul 21, 2005 8.325 8.325 8.265 8.265 2,850 -0.00(-0.03%)
Jul 20, 2005 8.256 8.267 8.247 8.267 4,165 +0.01(+0.14%)
Jul 19, 2005 8.210 8.256 8.201 8.256 4,384 +0.05(+0.61%)
Jul 18, 2005 8.206 8.206 8.206 8.206 1,753 -0.00(-0.00%)
Jul 15, 2005 8.147 8.206 8.096 8.206 5,042 -0.00(-0.06%)
Jul 14, 2005 8.192 8.210 8.192 8.210 2,850 +0.05(+0.56%)
Jul 13, 2005 8.165 8.165 8.165 8.165 219 -0.03(-0.39%)
Jul 12, 2005 8.119 8.197 8.119 8.197 7,453 +0.04(+0.45%)
Jul 11, 2005 8.142 8.160 8.142 8.160 438 -0.07(-0.89%)
Jul 08, 2005 8.233 8.233 8.233 8.233 0 +0.00(+0.00%)
Jul 07, 2005 8.233 8.233 8.233 8.233 0 +0.00(+0.00%)
Jul 06, 2005 8.233 8.233 8.233 8.233 438 +0.05(+0.56%)
Jul 05, 2005 8.210 8.210 8.165 8.188 21,923 +0.02(+0.28%)
Jul 01, 2005 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jun 30, 2005 8.210 8.210 8.165 8.165 5,919 -0.08(-1.00%)
Jun 29, 2005 8.247 8.247 8.247 8.247 219 +0.05(+0.56%)
Jun 28, 2005 8.215 8.215 8.128 8.201 6,576 -0.06(-0.72%)
Jun 27, 2005 8.306 8.306 8.256 8.261 1,315 -0.11(-1.31%)
Jun 24, 2005 8.370 8.370 8.370 8.370 0 +0.00(+0.00%)
Jun 23, 2005 8.439 8.439 8.370 8.370 1,096 -0.09(-1.08%)
Jun 22, 2005 8.484 8.525 8.461 8.461 2,850 -0.07(-0.86%)
Jun 21, 2005 8.621 8.621 8.530 8.534 2,192 -0.13(-1.47%)
Jun 20, 2005 8.712 8.712 8.662 8.662 876 -0.00(-0.05%)
Jun 17, 2005 8.653 8.689 8.653 8.667 4,603 +0.01(+0.11%)
Jun 16, 2005 8.530 8.657 8.530 8.657 4,823 +0.22(+2.59%)
Jun 15, 2005 8.502 8.502 8.302 8.439 3,069 -0.02(-0.27%)
Jun 14, 2005 8.311 8.507 8.311 8.461 3,507 +0.13(+1.59%)
Jun 13, 2005 8.256 8.370 8.256 8.329 3,069 -0.00(-0.05%)
Jun 10, 2005 8.370 8.370 8.288 8.334 5,919 +0.03(+0.38%)
Jun 09, 2005 8.119 8.325 8.119 8.302 7,015 +0.14(+1.68%)
Jun 08, 2005 7.777 8.165 7.777 8.165 11,619 +0.40(+5.17%)
Jun 07, 2005 7.800 7.800 7.763 7.763 876 +0.01(+0.12%)
Jun 06, 2005 7.654 7.754 7.649 7.754 28,500 +0.13(+1.74%)
Jun 03, 2005 7.663 7.663 7.622 7.622 15,565 -0.02(-0.24%)
Jun 02, 2005 7.640 7.640 7.640 7.640 657 -0.09(-1.18%)
Jun 01, 2005 7.709 7.732 7.709 7.732 4,823 +0.03(+0.36%)
May 31, 2005 7.695 7.704 7.695 7.704 3,288 +0.08(+1.08%)
May 27, 2005 7.695 7.695 7.622 7.622 3,507 -0.08(-1.01%)
May 26, 2005 7.649 7.700 7.649 7.700 13,373 +0.05(+0.60%)
May 25, 2005 7.636 7.654 7.636 7.654 7,234 +0.02(+0.24%)
May 24, 2005 7.458 7.640 7.449 7.636 26,527 +0.22(+3.02%)
May 23, 2005 7.412 7.412 7.412 7.412 438 +0.07(+0.99%)
May 20, 2005 7.339 7.339 7.339 7.339 2,192 +0.00(+0.00%)
May 19, 2005 7.339 7.339 7.339 7.339 0 +0.00(+0.00%)
May 18, 2005 7.298 7.339 7.298 7.339 1,315 +0.04(+0.56%)
May 17, 2005 7.298 7.298 7.298 7.298 219 -0.04(-0.60%)
May 16, 2005 7.339 7.342 7.335 7.342 876 -0.04(-0.58%)
May 13, 2005 7.298 7.385 7.298 7.385 3,507 -0.01(-0.12%)
May 12, 2005 7.421 7.458 7.394 7.394 6,796 -0.05(-0.61%)
May 11, 2005 7.435 7.494 7.435 7.440 11,400 -0.25(-3.26%)
May 10, 2005 7.645 7.690 7.645 7.690 1,753 -0.00(-0.06%)
May 09, 2005 7.750 7.750 7.640 7.695 7,234 -0.06(-0.76%)
May 06, 2005 7.754 7.754 7.750 7.754 3,726 +0.00(+0.00%)
May 05, 2005 7.750 7.754 7.750 7.754 2,411 +0.05(+0.71%)
May 04, 2005 7.732 7.732 7.595 7.700 2,192 -0.10(-1.29%)
May 03, 2005 7.800 7.800 7.800 7.800 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.