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

Westwood Holdings Group Inc (NY: WHG )

14.23 -0.67 (-4.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 8.695 8.746 8.686 8.746 14,686 +0.02(+0.26%)
Aug 30, 2004 8.718 8.723 8.718 8.723 876 -0.06(-0.68%)
Aug 27, 2004 8.746 8.782 8.723 8.782 1,095 +0.00(+0.00%)
Aug 26, 2004 8.691 8.809 8.645 8.782 24,988 +0.07(+0.84%)
Aug 25, 2004 8.481 8.709 8.481 8.709 16,439 +0.22(+2.63%)
Aug 24, 2004 8.481 8.485 8.481 8.485 438 +0.02(+0.27%)
Aug 23, 2004 8.522 8.522 8.463 8.463 1,095 +0.00(+0.00%)
Aug 20, 2004 8.412 8.463 8.412 8.463 1,534 +0.11(+1.37%)
Aug 19, 2004 8.349 8.381 8.349 8.349 2,630 -0.05(-0.54%)
Aug 18, 2004 8.271 8.394 8.271 8.394 4,822 +0.13(+1.55%)
Aug 17, 2004 8.298 8.298 8.266 8.266 1,753 +0.01(+0.11%)
Aug 16, 2004 8.216 8.257 8.216 8.257 2,849 +0.03(+0.39%)
Aug 13, 2004 8.257 8.257 8.212 8.225 5,479 -0.03(-0.39%)
Aug 12, 2004 8.257 8.257 8.257 8.257 657 +0.00(+0.00%)
Aug 11, 2004 8.257 8.257 8.257 8.257 3,068 +0.00(+0.06%)
Aug 10, 2004 8.212 8.253 8.212 8.253 9,863 +0.00(+0.00%)
Aug 09, 2004 8.148 8.253 8.148 8.253 12,055 +0.11(+1.34%)
Aug 06, 2004 8.111 8.143 8.098 8.143 15,782 +0.06(+0.73%)
Aug 05, 2004 8.212 8.212 7.756 8.084 125,819 -0.17(-2.10%)
Aug 04, 2004 8.235 8.257 8.235 8.257 8,110 +0.03(+0.39%)
Aug 03, 2004 8.253 8.253 8.225 8.225 3,287 +0.02(+0.28%)
Aug 02, 2004 8.253 8.253 8.194 8.203 4,164 -0.03(-0.39%)
Jul 30, 2004 8.171 8.235 8.171 8.235 38,798 +0.07(+0.84%)
Jul 29, 2004 8.166 8.166 8.166 8.166 0 +0.00(+0.00%)
Jul 28, 2004 8.244 8.244 8.166 8.166 24,550 -0.05(-0.56%)
Jul 27, 2004 8.225 8.225 8.194 8.212 34,194 +0.00(+0.00%)
Jul 26, 2004 8.235 8.239 8.212 8.212 91,844 -0.02(-0.28%)
Jul 23, 2004 8.257 8.257 8.143 8.235 5,918 -0.04(-0.50%)
Jul 22, 2004 8.276 8.276 8.262 8.276 3,945 -0.03(-0.38%)
Jul 21, 2004 8.308 8.308 8.308 8.308 0 +0.00(+0.00%)
Jul 20, 2004 8.349 8.349 8.308 8.308 1,315 -0.06(-0.76%)
Jul 19, 2004 8.371 8.394 8.371 8.371 11,836 -0.04(-0.43%)
Jul 16, 2004 8.408 8.408 8.408 8.408 219 +0.02(+0.22%)
Jul 15, 2004 8.390 8.390 8.390 8.390 1,315 +0.04(+0.44%)
Jul 14, 2004 8.353 8.353 8.353 8.353 0 +0.00(+0.00%)
Jul 13, 2004 8.358 8.358 8.353 8.353 438 -0.04(-0.49%)
Jul 12, 2004 8.349 8.394 8.349 8.394 3,507 +0.00(+0.00%)
Jul 09, 2004 8.394 8.394 8.394 8.394 2,191 -0.02(-0.27%)
Jul 08, 2004 8.303 8.440 8.303 8.417 11,617 +0.16(+1.93%)
Jul 07, 2004 8.257 8.257 8.253 8.257 3,068 +0.02(+0.28%)
Jul 06, 2004 8.257 8.257 8.230 8.235 3,945 +0.00(+0.00%)
Jul 02, 2004 8.203 8.239 8.203 8.235 10,302 +0.04(+0.50%)
Jul 01, 2004 8.189 8.198 8.162 8.194 5,041 -0.02(-0.22%)
Jun 30, 2004 8.207 8.212 8.207 8.212 2,191 +0.05(+0.67%)
Jun 29, 2004 8.162 8.162 8.157 8.157 876 -0.02(-0.22%)
Jun 28, 2004 8.116 8.175 8.116 8.175 1,315 +0.03(+0.33%)
Jun 25, 2004 8.152 8.152 8.148 8.149 657 -0.01(-0.16%)
Jun 24, 2004 8.157 8.162 8.157 8.162 438 +0.02(+0.22%)
Jun 23, 2004 8.162 8.166 8.134 8.143 7,452 -0.00(-0.03%)
Jun 22, 2004 8.120 8.212 8.120 8.146 14,686 +0.00(+0.03%)
Jun 21, 2004 8.120 8.143 8.120 8.143 6,137 +0.06(+0.79%)
Jun 18, 2004 8.120 8.212 8.052 8.079 14,467 -0.04(-0.45%)
Jun 17, 2004 7.892 8.116 7.870 8.116 21,043 +0.20(+2.48%)
Jun 16, 2004 7.975 7.979 7.915 7.920 27,180 -0.08(-0.97%)
Jun 15, 2004 7.984 8.006 7.984 7.997 1,753 +0.06(+0.75%)
Jun 14, 2004 7.947 7.979 7.938 7.938 8,548 +0.00(+0.00%)
Jun 10, 2004 7.911 7.938 7.892 7.938 13,371 +0.03(+0.40%)
Jun 09, 2004 7.911 7.911 7.906 7.906 2,630 -0.00(-0.06%)
Jun 08, 2004 7.870 7.911 7.870 7.911 10,521 +0.03(+0.41%)
Jun 07, 2004 7.847 7.892 7.847 7.879 6,356 +0.01(+0.12%)
Jun 04, 2004 7.892 7.892 7.870 7.870 1,753 -0.04(-0.46%)
Jun 03, 2004 7.906 7.906 7.906 7.906 0 +0.00(+0.00%)
Jun 02, 2004 7.915 7.920 7.892 7.906 5,479 -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.