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 (%)
Aug 29, 2003 9.028 9.028 8.834 8.974 13,185 -0.00(-0.05%)
Aug 28, 2003 8.970 9.052 8.970 8.979 32,758 +0.07(+0.82%)
Aug 27, 2003 8.902 8.906 8.882 8.906 8,035 -0.01(-0.16%)
Aug 26, 2003 8.960 8.960 8.897 8.921 33,788 -0.06(-0.65%)
Aug 25, 2003 8.931 8.979 8.911 8.979 9,065 +0.05(+0.54%)
Aug 22, 2003 8.936 8.945 8.911 8.931 71,080 -0.05(-0.54%)
Aug 21, 2003 8.970 8.979 8.863 8.979 42,030 -0.02(-0.27%)
Aug 20, 2003 9.028 9.033 8.965 9.004 34,200 -0.07(-0.80%)
Aug 19, 2003 8.824 9.086 8.824 9.076 582,239 +0.24(+2.75%)
Aug 18, 2003 8.858 8.858 8.834 8.834 6,180 -0.03(-0.38%)
Aug 15, 2003 8.809 8.868 8.741 8.868 6,798 +0.01(+0.11%)
Aug 14, 2003 8.858 8.868 8.848 8.858 32,552 -0.01(-0.11%)
Aug 13, 2003 8.882 8.882 8.863 8.868 10,919 -0.03(-0.38%)
Aug 12, 2003 8.887 8.902 8.887 8.902 6,180 +0.01(+0.11%)
Aug 11, 2003 8.906 8.906 8.892 8.892 5,974 -0.01(-0.16%)
Aug 08, 2003 8.921 8.926 8.906 8.906 18,130 -0.02(-0.27%)
Aug 07, 2003 8.931 8.931 8.882 8.931 8,859 +0.00(+0.00%)
Aug 06, 2003 9.280 9.280 8.882 8.931 104,456 -0.39(-4.17%)
Aug 05, 2003 9.392 9.392 9.319 9.319 17,306 -0.08(-0.88%)
Aug 04, 2003 9.436 9.450 9.402 9.402 41,411 -0.05(-0.51%)
Aug 01, 2003 9.513 9.542 9.416 9.450 14,422 -0.15(-1.52%)
Jul 31, 2003 9.683 9.683 9.596 9.596 38,321 -0.04(-0.40%)
Jul 30, 2003 9.853 10.53 9.557 9.635 496,324 -0.07(-0.70%)
Jul 29, 2003 9.271 9.707 9.271 9.703 31,316 +0.40(+4.28%)
Jul 28, 2003 9.241 9.343 9.222 9.305 28,638 +0.04(+0.42%)
Jul 25, 2003 9.222 9.266 9.222 9.266 14,010 +0.00(+0.00%)
Jul 24, 2003 9.261 9.266 9.261 9.266 618 -0.00(-0.05%)
Jul 23, 2003 9.227 9.275 9.227 9.271 18,748 +0.05(+0.53%)
Jul 22, 2003 9.222 9.222 9.222 9.222 412 +0.00(+0.00%)
Jul 21, 2003 9.256 9.256 9.222 9.222 4,120 +0.01(+0.11%)
Jul 18, 2003 9.271 9.271 9.193 9.212 16,276 -0.05(-0.52%)
Jul 17, 2003 9.261 9.261 9.261 9.261 206 +0.02(+0.21%)
Jul 16, 2003 9.222 9.241 9.222 9.241 2,678 -0.03(-0.31%)
Jul 15, 2003 9.271 9.271 9.256 9.271 4,120 -0.00(-0.05%)
Jul 14, 2003 9.295 9.295 9.271 9.275 40,587 +0.05(+0.53%)
Jul 11, 2003 9.256 9.256 9.222 9.227 5,562 -0.01(-0.16%)
Jul 10, 2003 9.241 9.241 9.241 9.241 206 -0.01(-0.16%)
Jul 09, 2003 9.222 9.256 9.222 9.256 11,331 -0.03(-0.31%)
Jul 08, 2003 9.241 9.285 9.222 9.285 2,266 +0.06(+0.68%)
Jul 07, 2003 9.295 9.295 9.222 9.222 1,442 +0.00(+0.00%)
Jul 03, 2003 9.222 9.222 9.222 9.222 1,030 -0.01(-0.11%)
Jul 02, 2003 9.246 9.251 9.222 9.232 16,070 -0.01(-0.16%)
Jul 01, 2003 9.237 9.285 9.173 9.246 5,150 +0.01(+0.16%)
Jun 30, 2003 9.222 9.246 9.222 9.232 23,281 +0.00(+0.00%)
Jun 27, 2003 9.135 9.271 9.135 9.232 4,944 +0.06(+0.63%)
Jun 26, 2003 9.159 9.178 9.159 9.173 3,502 +0.00(+0.05%)
Jun 25, 2003 9.076 9.169 9.076 9.169 15,246 +0.09(+1.02%)
Jun 24, 2003 9.222 9.222 9.076 9.076 24,517 -0.21(-2.25%)
Jun 23, 2003 9.334 9.416 9.222 9.285 4,532 +0.04(+0.42%)
Jun 20, 2003 9.372 9.372 9.222 9.246 17,306 -0.17(-1.80%)
Jun 19, 2003 9.125 9.416 9.076 9.416 94,567 +0.34(+3.74%)
Jun 18, 2003 8.809 9.076 8.712 9.076 24,105 +0.24(+2.69%)
Jun 17, 2003 8.407 8.839 8.407 8.839 27,813 +0.43(+5.08%)
Jun 16, 2003 8.009 8.411 8.009 8.411 32,758 +0.52(+6.65%)
Jun 13, 2003 7.717 7.887 7.717 7.887 32,140 +0.17(+2.20%)
Jun 12, 2003 7.717 7.732 7.717 7.717 14,216 -0.05(-0.63%)
Jun 11, 2003 7.742 7.814 7.742 7.766 2,472 +0.03(+0.44%)
Jun 10, 2003 7.766 7.766 7.732 7.732 47,592 -0.01(-0.13%)
Jun 09, 2003 7.761 7.761 7.742 7.742 2,266 -0.01(-0.13%)
Jun 06, 2003 7.766 7.814 7.751 7.751 23,899 -0.01(-0.19%)
Jun 05, 2003 7.810 7.810 7.766 7.766 41,823 -0.01(-0.19%)
Jun 04, 2003 7.766 7.790 7.756 7.780 16,688 +0.09(+1.14%)
Jun 03, 2003 7.751 7.751 7.620 7.693 11,743 -0.05(-0.63%)
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.