Skip to main content

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

Historical Prices

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.