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

Westwood Holdings Group Inc (NY: WHG )

12.06 -0.22 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Aug 30, 2002 6.915 7.037 6.915 7.037 12,363 +0.12(+1.75%)
Aug 29, 2002 6.964 7.012 6.915 6.915 13,187 -0.07(-1.04%)
Aug 28, 2002 7.110 7.110 6.988 6.988 19,369 -0.15(-2.04%)
Aug 27, 2002 7.012 7.182 6.988 7.134 20,606 +0.10(+1.38%)
Aug 26, 2002 7.085 7.085 6.949 7.037 40,182 -0.05(-0.68%)
Aug 23, 2002 7.134 7.134 7.085 7.085 2,678 -0.10(-1.35%)
Aug 22, 2002 7.410 7.430 7.182 7.182 39,563 -0.22(-2.95%)
Aug 21, 2002 7.522 7.522 7.401 7.401 1,339,400 -0.12(-1.55%)
Aug 20, 2002 7.643 7.692 7.498 7.517 54,194 -0.25(-3.19%)
Aug 16, 2002 7.959 7.959 7.765 7.765 79,539 -0.24(-3.03%)
Aug 15, 2002 7.813 8.007 7.813 8.007 167,734 +0.19(+2.48%)
Aug 14, 2002 8.007 8.007 7.813 7.813 18,545 -0.19(-2.42%)
Aug 13, 2002 8.177 8.201 8.007 8.007 94,582 -0.17(-2.08%)
Aug 12, 2002 7.522 8.381 7.522 8.177 119,927 +1.49(+22.37%)
Aug 07, 2002 6.532 6.697 6.479 6.682 42,242 +0.16(+2.38%)
Aug 06, 2002 6.503 6.527 6.454 6.527 33,794 +0.02(+0.37%)
Aug 05, 2002 6.309 6.503 6.207 6.503 82,218 +0.19(+3.08%)
Aug 02, 2002 6.416 6.420 6.212 6.309 24,727 -0.14(-2.11%)
Aug 01, 2002 6.503 6.527 6.425 6.445 15,248 -0.06(-0.97%)
Jul 31, 2002 6.503 6.585 6.503 6.508 28,024 +0.01(+0.15%)
Jul 30, 2002 6.454 6.551 6.338 6.498 36,885 +0.03(+0.45%)
Jul 29, 2002 6.551 6.576 6.401 6.469 169,176 -0.06(-0.89%)
Jul 26, 2002 6.527 6.527 6.382 6.527 54,194 +0.00(+0.00%)
Jul 25, 2002 6.042 6.527 5.993 6.527 40,800 +0.49(+8.03%)
Jul 24, 2002 6.037 6.115 5.872 6.042 247,067 +0.05(+0.89%)
Jul 23, 2002 6.624 6.678 5.974 5.989 61,612 -0.66(-9.93%)
Jul 22, 2002 6.915 7.012 6.649 6.649 57,285 -0.32(-4.53%)
Jul 19, 2002 6.260 6.964 6.260 6.964 45,951 +0.66(+10.38%)
Jul 17, 2002 6.124 6.527 6.124 6.309 226,255 +0.68(+12.07%)
Jul 12, 2002 5.678 5.678 5.532 5.629 234,910 -0.05(-0.85%)
Jul 11, 2002 5.678 5.799 5.678 5.678 64,909 -0.00(-0.09%)
Jul 10, 2002 6.066 6.066 5.557 5.683 149,806 -0.33(-5.56%)
Jul 09, 2002 6.090 6.163 6.018 6.018 128,376 -0.10(-1.59%)
Jul 08, 2002 6.110 6.115 6.110 6.115 284,777 +0.00(+0.08%)
Jul 05, 2002 6.163 6.163 6.032 6.110 102,824 -0.00(-0.08%)
Jul 04, 2002 6.260 6.333 6.115 6.115 124,049 +0.00(+0.00%)
Jul 03, 2002 6.260 6.333 6.115 6.115 123,224 -0.15(-2.33%)
Jul 02, 2002 6.309 6.382 6.260 6.260 205,649 -0.10(-1.53%)
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.