Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.06 -0.22 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 16.07 16.28 16.06 16.21 33,582 +0.08(+0.51%)
Jul 30, 2007 15.92 16.21 15.74 16.13 51,713 +0.41(+2.59%)
Jul 27, 2007 15.91 15.91 14.60 15.72 16,894 -0.18(-1.16%)
Jul 26, 2007 15.71 15.91 15.13 15.91 24,723 +0.05(+0.31%)
Jul 25, 2007 15.53 16.15 15.45 15.86 39,557 +0.29(+1.84%)
Jul 24, 2007 16.00 16.21 15.31 15.57 85,708 -0.50(-3.11%)
Jul 23, 2007 16.02 16.26 15.79 16.07 43,060 -0.12(-0.72%)
Jul 20, 2007 16.00 16.19 15.63 16.19 39,351 +0.08(+0.48%)
Jul 19, 2007 15.90 16.17 15.90 16.11 22,045 +0.04(+0.27%)
Jul 18, 2007 15.92 16.14 15.29 16.07 109,401 +0.00(+0.03%)
Jul 17, 2007 16.07 16.24 15.65 16.06 46,562 +0.14(+0.85%)
Jul 16, 2007 15.65 15.98 15.38 15.92 53,979 +0.04(+0.28%)
Jul 13, 2007 16.29 16.66 15.88 15.88 39,145 -0.43(-2.65%)
Jul 12, 2007 15.85 16.36 15.53 16.31 83,853 +0.25(+1.54%)
Jul 11, 2007 16.50 16.58 15.66 16.07 40,175 -0.27(-1.63%)
Jul 10, 2007 17.21 17.23 16.33 16.33 54,185 -0.98(-5.64%)
Jul 09, 2007 16.84 17.60 16.84 17.31 73,758 +0.25(+1.45%)
Jul 06, 2007 17.00 17.15 16.86 17.06 41,823 +0.15(+0.89%)
Jul 05, 2007 17.08 17.22 16.84 16.91 45,120 -0.19(-1.11%)
Jul 03, 2007 16.99 17.25 16.99 17.10 11,125 +0.18(+1.06%)
Jul 02, 2007 16.36 17.30 16.35 16.92 47,798 +0.34(+2.05%)
Jun 29, 2007 16.65 16.65 16.51 16.58 12,361 +0.03(+0.18%)
Jun 28, 2007 16.12 16.64 15.96 16.55 63,457 +0.43(+2.68%)
Jun 27, 2007 16.13 16.16 15.60 16.12 51,095 +0.02(+0.15%)
Jun 26, 2007 15.63 16.29 15.47 16.09 102,808 +0.54(+3.46%)
Jun 25, 2007 14.76 15.88 14.76 15.56 74,994 +0.87(+5.92%)
Jun 22, 2007 14.37 14.79 14.32 14.69 41,823 +0.19(+1.34%)
Jun 21, 2007 14.52 14.91 14.45 14.49 28,432 -0.25(-1.68%)
Jun 20, 2007 14.73 14.86 14.64 14.74 16,894 +0.14(+0.96%)
Jun 19, 2007 14.80 14.90 14.57 14.60 27,195 -0.20(-1.34%)
Jun 18, 2007 15.15 15.38 14.67 14.80 50,271 -0.17(-1.17%)
Jun 15, 2007 14.76 15.10 14.75 14.97 25,547 +0.32(+2.19%)
Jun 14, 2007 14.44 14.82 14.44 14.65 23,075 +0.28(+1.92%)
Jun 13, 2007 14.27 14.52 14.27 14.38 13,597 +0.08(+0.58%)
Jun 12, 2007 14.17 14.53 14.17 14.29 39,557 +0.32(+2.29%)
Jun 11, 2007 13.31 13.97 13.25 13.97 34,612 +0.66(+5.00%)
Jun 08, 2007 14.00 14.00 13.20 13.31 55,421 -0.76(-5.38%)
Jun 07, 2007 14.12 14.28 13.73 14.07 45,532 +0.16(+1.15%)
Jun 06, 2007 13.84 14.00 13.79 13.91 26,371 -0.05(-0.35%)
Jun 05, 2007 13.83 14.23 13.77 13.95 72,316 +0.24(+1.77%)
Jun 04, 2007 13.27 13.82 13.08 13.71 82,411 +0.43(+3.22%)
Jun 01, 2007 13.23 13.45 13.03 13.28 55,009 +0.20(+1.56%)
May 31, 2007 12.64 13.37 12.64 13.08 126,502 +0.66(+5.27%)
May 30, 2007 11.73 12.77 11.73 12.43 108,989 +0.67(+5.70%)
May 29, 2007 11.50 12.10 11.45 11.76 61,396 +0.24(+2.06%)
May 25, 2007 11.52 11.52 11.45 11.52 9,065 -0.00(-0.04%)
May 24, 2007 11.43 11.56 11.42 11.52 29,256 +0.02(+0.17%)
May 23, 2007 11.50 11.54 11.43 11.50 7,211 +0.00(+0.00%)
May 22, 2007 11.50 11.61 11.37 11.50 38,321 -0.02(-0.17%)
May 21, 2007 11.47 11.60 11.47 11.52 210,974 -0.07(-0.59%)
May 18, 2007 11.64 11.68 11.46 11.59 44,502 -0.05(-0.46%)
May 17, 2007 11.64 11.66 11.58 11.64 79,115 -0.02(-0.17%)
May 16, 2007 11.88 11.88 11.64 11.66 9,271 -0.03(-0.25%)
May 15, 2007 11.74 11.75 11.63 11.69 10,095 -0.05(-0.41%)
May 14, 2007 11.69 11.81 11.65 11.74 9,065 +0.10(+0.83%)
May 11, 2007 11.49 11.64 11.49 11.64 9,889 +0.06(+0.50%)
May 10, 2007 11.62 11.67 11.59 11.59 9,477 +0.01(+0.13%)
May 09, 2007 11.72 11.72 11.53 11.57 5,768 -0.07(-0.63%)
May 08, 2007 11.75 11.75 11.54 11.64 13,597 -0.08(-0.66%)
May 07, 2007 11.75 11.77 11.64 11.72 14,216 -0.02(-0.21%)
May 04, 2007 11.70 11.85 11.69 11.75 56,040 +0.06(+0.50%)
May 03, 2007 11.54 11.82 11.51 11.69 48,416 +0.15(+1.26%)
May 02, 2007 11.73 11.82 11.50 11.54 85,914 -0.17(-1.41%)
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.