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

Westwood Holdings Group Inc (NY: WHG )

12.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 31, 2004 9.251 9.305 9.241 9.305 13,803 +0.02(+0.26%)
Aug 30, 2004 9.275 9.280 9.275 9.280 824 -0.06(-0.68%)
Aug 27, 2004 9.305 9.343 9.280 9.343 1,030 +0.00(+0.00%)
Aug 26, 2004 9.246 9.372 9.198 9.343 23,487 +0.08(+0.84%)
Aug 25, 2004 9.023 9.266 9.023 9.266 15,452 +0.24(+2.63%)
Aug 24, 2004 9.023 9.028 9.023 9.028 412 +0.02(+0.27%)
Aug 23, 2004 9.067 9.067 9.004 9.004 1,030 +0.00(+0.00%)
Aug 20, 2004 8.950 9.004 8.950 9.004 1,442 +0.12(+1.37%)
Aug 19, 2004 8.882 8.916 8.882 8.882 2,472 -0.05(-0.54%)
Aug 18, 2004 8.800 8.931 8.800 8.931 4,532 +0.14(+1.55%)
Aug 17, 2004 8.829 8.829 8.795 8.795 1,648 +0.01(+0.11%)
Aug 16, 2004 8.741 8.785 8.741 8.785 2,678 +0.03(+0.39%)
Aug 13, 2004 8.785 8.785 8.737 8.751 5,150 -0.03(-0.39%)
Aug 12, 2004 8.785 8.785 8.785 8.785 618 +0.00(+0.00%)
Aug 11, 2004 8.785 8.785 8.785 8.785 2,884 +0.00(+0.06%)
Aug 10, 2004 8.737 8.780 8.737 8.780 9,271 +0.00(+0.00%)
Aug 09, 2004 8.669 8.780 8.669 8.780 11,331 +0.12(+1.34%)
Aug 06, 2004 8.630 8.664 8.615 8.664 14,834 +0.06(+0.73%)
Aug 05, 2004 8.737 8.737 8.251 8.601 118,260 -0.18(-2.10%)
Aug 04, 2004 8.761 8.785 8.761 8.785 7,623 +0.03(+0.39%)
Aug 03, 2004 8.780 8.780 8.751 8.751 3,090 +0.02(+0.28%)
Aug 02, 2004 8.780 8.780 8.717 8.727 3,914 -0.03(-0.39%)
Jul 30, 2004 8.693 8.761 8.693 8.761 36,467 +0.07(+0.84%)
Jul 29, 2004 8.688 8.688 8.688 8.688 0 +0.00(+0.00%)
Jul 28, 2004 8.771 8.771 8.688 8.688 23,075 -0.05(-0.56%)
Jul 27, 2004 8.751 8.751 8.717 8.737 32,140 +0.00(+0.00%)
Jul 26, 2004 8.761 8.766 8.737 8.737 86,326 -0.02(-0.28%)
Jul 23, 2004 8.785 8.785 8.664 8.761 5,562 -0.04(-0.50%)
Jul 22, 2004 8.805 8.805 8.790 8.805 3,708 -0.03(-0.38%)
Jul 21, 2004 8.839 8.839 8.839 8.839 0 +0.00(+0.00%)
Jul 20, 2004 8.882 8.882 8.839 8.839 1,236 -0.07(-0.76%)
Jul 19, 2004 8.906 8.931 8.906 8.906 11,125 -0.04(-0.43%)
Jul 16, 2004 8.945 8.945 8.945 8.945 206 +0.02(+0.22%)
Jul 15, 2004 8.926 8.926 8.926 8.926 1,236 +0.04(+0.44%)
Jul 14, 2004 8.887 8.887 8.887 8.887 0 +0.00(+0.00%)
Jul 13, 2004 8.892 8.892 8.887 8.887 412 -0.04(-0.49%)
Jul 12, 2004 8.882 8.931 8.882 8.931 3,296 +0.00(+0.00%)
Jul 09, 2004 8.931 8.931 8.931 8.931 2,060 -0.02(-0.27%)
Jul 08, 2004 8.834 8.979 8.834 8.955 10,919 +0.17(+1.93%)
Jul 07, 2004 8.785 8.785 8.780 8.785 2,884 +0.02(+0.28%)
Jul 06, 2004 8.785 8.785 8.756 8.761 3,708 +0.00(+0.00%)
Jul 02, 2004 8.727 8.766 8.727 8.761 9,683 +0.04(+0.50%)
Jul 01, 2004 8.712 8.722 8.683 8.717 4,738 -0.02(-0.22%)
Jun 30, 2004 8.732 8.737 8.732 8.737 2,060 +0.06(+0.67%)
Jun 29, 2004 8.683 8.683 8.678 8.678 824 -0.02(-0.22%)
Jun 28, 2004 8.635 8.698 8.635 8.698 1,236 +0.03(+0.33%)
Jun 25, 2004 8.674 8.674 8.669 8.669 618 -0.01(-0.16%)
Jun 24, 2004 8.678 8.683 8.678 8.683 412 +0.02(+0.22%)
Jun 23, 2004 8.683 8.688 8.654 8.664 7,005 -0.00(-0.03%)
Jun 22, 2004 8.640 8.737 8.640 8.667 13,803 +0.00(+0.03%)
Jun 21, 2004 8.640 8.664 8.640 8.664 5,768 +0.07(+0.79%)
Jun 18, 2004 8.640 8.737 8.567 8.596 13,597 -0.04(-0.45%)
Jun 17, 2004 8.397 8.635 8.373 8.635 19,778 +0.21(+2.48%)
Jun 16, 2004 8.484 8.489 8.421 8.426 25,547 -0.08(-0.97%)
Jun 15, 2004 8.494 8.518 8.494 8.508 1,648 +0.06(+0.75%)
Jun 14, 2004 8.455 8.489 8.445 8.445 8,035 +0.00(+0.00%)
Jun 10, 2004 8.416 8.445 8.397 8.445 12,567 +0.03(+0.40%)
Jun 09, 2004 8.416 8.416 8.411 8.411 2,472 -0.00(-0.06%)
Jun 08, 2004 8.373 8.416 8.373 8.416 9,889 +0.03(+0.41%)
Jun 07, 2004 8.348 8.397 8.348 8.382 5,974 +0.01(+0.12%)
Jun 04, 2004 8.397 8.397 8.373 8.373 1,648 -0.04(-0.46%)
Jun 03, 2004 8.411 8.411 8.411 8.411 0 +0.00(+0.00%)
Jun 02, 2004 8.421 8.426 8.397 8.411 5,150 -0.02(-0.23%)
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.