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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 9.026 9.026 8.832 8.973 13,187 -0.00(-0.05%)
Aug 28, 2003 8.968 9.051 8.968 8.978 32,763 +0.07(+0.82%)
Aug 27, 2003 8.900 8.905 8.881 8.905 8,036 -0.01(-0.16%)
Aug 26, 2003 8.958 8.958 8.895 8.920 33,794 -0.06(-0.65%)
Aug 25, 2003 8.929 8.978 8.910 8.978 9,066 +0.05(+0.54%)
Aug 22, 2003 8.934 8.944 8.910 8.929 71,091 -0.05(-0.54%)
Aug 21, 2003 8.968 8.978 8.861 8.978 42,036 -0.02(-0.27%)
Aug 20, 2003 9.026 9.031 8.963 9.002 34,206 -0.07(-0.80%)
Aug 19, 2003 8.823 9.085 8.823 9.075 582,330 +0.24(+2.75%)
Aug 18, 2003 8.857 8.857 8.832 8.832 6,181 -0.03(-0.38%)
Aug 15, 2003 8.808 8.866 8.740 8.866 6,800 +0.01(+0.11%)
Aug 14, 2003 8.857 8.866 8.847 8.857 32,557 -0.01(-0.11%)
Aug 13, 2003 8.881 8.881 8.861 8.866 10,921 -0.03(-0.38%)
Aug 12, 2003 8.886 8.900 8.886 8.900 6,181 +0.01(+0.11%)
Aug 11, 2003 8.905 8.905 8.891 8.891 5,975 -0.01(-0.16%)
Aug 08, 2003 8.920 8.925 8.905 8.905 18,133 -0.02(-0.27%)
Aug 07, 2003 8.929 8.929 8.881 8.929 8,860 +0.00(+0.00%)
Aug 06, 2003 9.279 9.279 8.881 8.929 104,473 -0.39(-4.17%)
Aug 05, 2003 9.390 9.390 9.318 9.318 17,309 -0.08(-0.88%)
Aug 04, 2003 9.434 9.449 9.400 9.400 41,418 -0.05(-0.51%)
Aug 01, 2003 9.512 9.541 9.415 9.449 14,424 -0.15(-1.52%)
Jul 31, 2003 9.682 9.682 9.594 9.594 38,327 -0.04(-0.40%)
Jul 30, 2003 9.851 10.53 9.555 9.633 496,402 -0.07(-0.70%)
Jul 29, 2003 9.269 9.706 9.269 9.701 31,321 +0.40(+4.28%)
Jul 28, 2003 9.240 9.342 9.221 9.303 28,642 +0.04(+0.42%)
Jul 25, 2003 9.221 9.264 9.221 9.264 14,012 +0.00(+0.00%)
Jul 24, 2003 9.259 9.264 9.259 9.264 618 -0.00(-0.05%)
Jul 23, 2003 9.225 9.274 9.225 9.269 18,751 +0.05(+0.53%)
Jul 22, 2003 9.221 9.221 9.221 9.221 412 +0.00(+0.00%)
Jul 21, 2003 9.255 9.255 9.221 9.221 4,121 +0.01(+0.11%)
Jul 18, 2003 9.269 9.269 9.191 9.211 16,278 -0.05(-0.52%)
Jul 17, 2003 9.259 9.259 9.259 9.259 206 +0.02(+0.21%)
Jul 16, 2003 9.221 9.240 9.221 9.240 2,678 -0.03(-0.31%)
Jul 15, 2003 9.269 9.269 9.255 9.269 4,121 -0.00(-0.05%)
Jul 14, 2003 9.293 9.293 9.269 9.274 40,594 +0.05(+0.53%)
Jul 11, 2003 9.255 9.255 9.221 9.225 5,563 -0.01(-0.16%)
Jul 10, 2003 9.240 9.240 9.240 9.240 206 -0.01(-0.16%)
Jul 09, 2003 9.221 9.255 9.221 9.255 11,333 -0.03(-0.31%)
Jul 08, 2003 9.240 9.284 9.221 9.284 2,266 +0.06(+0.68%)
Jul 07, 2003 9.293 9.293 9.221 9.221 1,442 +0.00(+0.00%)
Jul 03, 2003 9.221 9.221 9.221 9.221 1,030 -0.01(-0.11%)
Jul 02, 2003 9.245 9.250 9.221 9.230 16,072 -0.01(-0.16%)
Jul 01, 2003 9.235 9.284 9.172 9.245 5,151 +0.01(+0.16%)
Jun 30, 2003 9.221 9.245 9.221 9.230 23,284 +0.00(+0.00%)
Jun 27, 2003 9.133 9.269 9.133 9.230 4,945 +0.06(+0.63%)
Jun 26, 2003 9.157 9.177 9.157 9.172 3,503 +0.00(+0.05%)
Jun 25, 2003 9.075 9.167 9.075 9.167 15,248 +0.09(+1.02%)
Jun 24, 2003 9.221 9.221 9.075 9.075 24,521 -0.21(-2.25%)
Jun 23, 2003 9.332 9.415 9.221 9.284 4,533 +0.04(+0.42%)
Jun 20, 2003 9.371 9.371 9.221 9.245 17,309 -0.17(-1.80%)
Jun 19, 2003 9.123 9.415 9.075 9.415 94,582 +0.34(+3.74%)
Jun 18, 2003 8.808 9.075 8.711 9.075 24,109 +0.24(+2.69%)
Jun 17, 2003 8.405 8.837 8.405 8.837 27,818 +0.43(+5.08%)
Jun 16, 2003 8.007 8.410 8.007 8.410 32,763 +0.52(+6.65%)
Jun 13, 2003 7.716 7.886 7.716 7.886 32,145 +0.17(+2.20%)
Jun 12, 2003 7.716 7.731 7.716 7.716 14,218 -0.05(-0.63%)
Jun 11, 2003 7.740 7.813 7.740 7.765 2,472 +0.03(+0.44%)
Jun 10, 2003 7.765 7.765 7.731 7.731 47,600 -0.01(-0.13%)
Jun 09, 2003 7.760 7.760 7.740 7.740 2,266 -0.01(-0.13%)
Jun 06, 2003 7.765 7.813 7.750 7.750 23,903 -0.01(-0.19%)
Jun 05, 2003 7.808 7.808 7.765 7.765 41,830 -0.01(-0.19%)
Jun 04, 2003 7.765 7.789 7.755 7.779 16,690 +0.09(+1.14%)
Jun 03, 2003 7.750 7.750 7.619 7.692 11,745 -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.