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 6.916 7.038 6.916 7.038 12,361 +0.12(+1.75%)
Aug 29, 2002 6.965 7.014 6.916 6.916 13,185 -0.07(-1.04%)
Aug 28, 2002 7.111 7.111 6.989 6.989 19,366 -0.15(-2.04%)
Aug 27, 2002 7.014 7.183 6.989 7.135 20,602 +0.10(+1.38%)
Aug 26, 2002 7.086 7.086 6.950 7.038 40,175 -0.05(-0.68%)
Aug 23, 2002 7.135 7.135 7.086 7.086 2,678 -0.10(-1.35%)
Aug 22, 2002 7.412 7.431 7.183 7.183 39,557 -0.22(-2.95%)
Aug 21, 2002 7.523 7.523 7.402 7.402 1,339,191 -0.12(-1.55%)
Aug 20, 2002 7.645 7.693 7.499 7.518 54,185 -0.25(-3.19%)
Aug 16, 2002 7.960 7.960 7.766 7.766 79,527 -0.24(-3.03%)
Aug 15, 2002 7.814 8.009 7.814 8.009 167,707 +0.19(+2.48%)
Aug 14, 2002 8.009 8.009 7.814 7.814 18,542 -0.19(-2.42%)
Aug 13, 2002 8.178 8.203 8.009 8.009 94,567 -0.17(-2.08%)
Aug 12, 2002 7.523 8.382 7.523 8.178 119,909 +1.49(+22.37%)
Aug 07, 2002 6.533 6.698 6.480 6.684 42,236 +0.16(+2.38%)
Aug 06, 2002 6.504 6.528 6.455 6.528 33,788 +0.02(+0.37%)
Aug 05, 2002 6.310 6.504 6.208 6.504 82,205 +0.19(+3.08%)
Aug 02, 2002 6.417 6.421 6.213 6.310 24,723 -0.14(-2.11%)
Aug 01, 2002 6.504 6.528 6.426 6.446 15,246 -0.06(-0.97%)
Jul 31, 2002 6.504 6.586 6.504 6.509 28,020 +0.01(+0.15%)
Jul 30, 2002 6.455 6.552 6.339 6.499 36,879 +0.03(+0.45%)
Jul 29, 2002 6.552 6.577 6.402 6.470 169,150 -0.06(-0.89%)
Jul 26, 2002 6.528 6.528 6.383 6.528 54,185 +0.00(+0.00%)
Jul 25, 2002 6.043 6.528 5.994 6.528 40,793 +0.49(+8.03%)
Jul 24, 2002 6.038 6.116 5.873 6.043 247,029 +0.05(+0.89%)
Jul 23, 2002 6.625 6.679 5.975 5.989 61,602 -0.66(-9.93%)
Jul 22, 2002 6.916 7.014 6.650 6.650 57,276 -0.32(-4.53%)
Jul 19, 2002 6.261 6.965 6.261 6.965 45,944 +0.66(+10.38%)
Jul 17, 2002 6.125 6.528 6.125 6.310 226,220 +0.68(+12.07%)
Jul 12, 2002 5.679 5.679 5.533 5.630 234,873 -0.05(-0.85%)
Jul 11, 2002 5.679 5.800 5.679 5.679 64,899 -0.00(-0.09%)
Jul 10, 2002 6.067 6.067 5.557 5.684 149,783 -0.33(-5.56%)
Jul 09, 2002 6.091 6.164 6.019 6.019 128,356 -0.10(-1.59%)
Jul 08, 2002 6.111 6.116 6.111 6.116 284,732 +0.00(+0.08%)
Jul 05, 2002 6.164 6.164 6.033 6.111 102,808 -0.00(-0.08%)
Jul 04, 2002 6.261 6.334 6.116 6.116 124,029 +0.00(+0.00%)
Jul 03, 2002 6.261 6.334 6.116 6.116 123,205 -0.15(-2.33%)
Jul 02, 2002 6.310 6.383 6.261 6.261 205,617 -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.