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 -0.22 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2004 8.905 8.954 8.905 8.920 2,884 -0.03(-0.38%)
Sep 29, 2004 8.954 8.954 8.954 8.954 206 +0.01(+0.11%)
Sep 28, 2004 9.153 9.153 8.929 8.944 18,545 -0.24(-2.59%)
Sep 27, 2004 9.201 9.245 9.182 9.182 6,593 -0.04(-0.42%)
Sep 24, 2004 9.342 9.342 9.201 9.221 8,242 -0.17(-1.81%)
Sep 23, 2004 9.415 9.434 9.390 9.390 1,442 -0.07(-0.77%)
Sep 22, 2004 9.463 9.463 9.463 9.463 1,236 +0.00(+0.05%)
Sep 21, 2004 9.415 9.458 9.415 9.458 2,266 -0.00(-0.05%)
Sep 20, 2004 9.463 9.512 9.463 9.463 3,709 -0.05(-0.51%)
Sep 17, 2004 9.546 9.560 9.473 9.512 3,296 +0.01(+0.15%)
Sep 16, 2004 9.478 9.560 9.463 9.497 3,503 -0.01(-0.15%)
Sep 15, 2004 9.463 9.512 9.463 9.512 2,884 +0.09(+0.98%)
Sep 14, 2004 9.347 9.483 9.347 9.420 4,327 +0.13(+1.36%)
Sep 13, 2004 9.051 9.293 8.978 9.293 11,127 -0.23(-2.45%)
Sep 10, 2004 9.439 9.526 9.439 9.526 37,297 +0.11(+1.13%)
Sep 09, 2004 9.468 9.478 9.420 9.420 6,387 -0.04(-0.46%)
Sep 08, 2004 9.420 9.463 9.420 9.463 38,533 +0.00(+0.00%)
Sep 07, 2004 9.439 9.463 9.439 9.463 12,981 +0.02(+0.26%)
Sep 03, 2004 9.342 9.439 9.342 9.439 2,678 +0.10(+1.04%)
Sep 02, 2004 9.308 9.342 9.308 9.342 1,854 +0.04(+0.42%)
Sep 01, 2004 9.264 9.308 9.221 9.303 12,157 +0.00(+0.00%)
Aug 31, 2004 9.250 9.303 9.240 9.303 13,806 +0.02(+0.26%)
Aug 30, 2004 9.274 9.279 9.274 9.279 824 -0.06(-0.68%)
Aug 27, 2004 9.303 9.342 9.279 9.342 1,030 +0.00(+0.00%)
Aug 26, 2004 9.245 9.371 9.196 9.342 23,491 +0.08(+0.84%)
Aug 25, 2004 9.022 9.264 9.022 9.264 15,454 +0.24(+2.63%)
Aug 24, 2004 9.022 9.026 9.022 9.026 412 +0.02(+0.27%)
Aug 23, 2004 9.065 9.065 9.002 9.002 1,030 +0.00(+0.00%)
Aug 20, 2004 8.949 9.002 8.949 9.002 1,442 +0.12(+1.37%)
Aug 19, 2004 8.881 8.915 8.881 8.881 2,472 -0.05(-0.54%)
Aug 18, 2004 8.798 8.929 8.798 8.929 4,533 +0.14(+1.55%)
Aug 17, 2004 8.827 8.827 8.793 8.793 1,648 +0.01(+0.11%)
Aug 16, 2004 8.740 8.784 8.740 8.784 2,678 +0.03(+0.39%)
Aug 13, 2004 8.784 8.784 8.735 8.750 5,151 -0.03(-0.39%)
Aug 12, 2004 8.784 8.784 8.784 8.784 618 +0.00(+0.00%)
Aug 11, 2004 8.784 8.784 8.784 8.784 2,884 +0.00(+0.06%)
Aug 10, 2004 8.735 8.779 8.735 8.779 9,272 +0.00(+0.00%)
Aug 09, 2004 8.667 8.779 8.667 8.779 11,333 +0.12(+1.34%)
Aug 06, 2004 8.628 8.662 8.614 8.662 14,836 +0.06(+0.73%)
Aug 05, 2004 8.735 8.735 8.250 8.599 118,279 -0.18(-2.10%)
Aug 04, 2004 8.760 8.784 8.760 8.784 7,624 +0.03(+0.39%)
Aug 03, 2004 8.779 8.779 8.750 8.750 3,090 +0.02(+0.28%)
Aug 02, 2004 8.779 8.779 8.716 8.726 3,915 -0.03(-0.39%)
Jul 30, 2004 8.692 8.760 8.692 8.760 36,472 +0.07(+0.84%)
Jul 29, 2004 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Jul 28, 2004 8.769 8.769 8.687 8.687 23,078 -0.05(-0.56%)
Jul 27, 2004 8.750 8.750 8.716 8.735 32,145 +0.00(+0.00%)
Jul 26, 2004 8.760 8.764 8.735 8.735 86,339 -0.02(-0.28%)
Jul 23, 2004 8.784 8.784 8.662 8.760 5,563 -0.04(-0.50%)
Jul 22, 2004 8.803 8.803 8.789 8.803 3,709 -0.03(-0.38%)
Jul 21, 2004 8.837 8.837 8.837 8.837 0 +0.00(+0.00%)
Jul 20, 2004 8.881 8.881 8.837 8.837 1,236 -0.07(-0.76%)
Jul 19, 2004 8.905 8.929 8.905 8.905 11,127 -0.04(-0.43%)
Jul 16, 2004 8.944 8.944 8.944 8.944 206 +0.02(+0.22%)
Jul 15, 2004 8.925 8.925 8.925 8.925 1,236 +0.04(+0.44%)
Jul 14, 2004 8.886 8.886 8.886 8.886 0 +0.00(+0.00%)
Jul 13, 2004 8.891 8.891 8.886 8.886 412 -0.04(-0.49%)
Jul 12, 2004 8.881 8.929 8.881 8.929 3,296 +0.00(+0.00%)
Jul 09, 2004 8.929 8.929 8.929 8.929 2,060 -0.02(-0.27%)
Jul 08, 2004 8.832 8.978 8.832 8.954 10,921 +0.17(+1.93%)
Jul 07, 2004 8.784 8.784 8.779 8.784 2,884 +0.02(+0.28%)
Jul 06, 2004 8.784 8.784 8.755 8.760 3,709 +0.00(+0.00%)
Jul 02, 2004 8.726 8.764 8.726 8.760 9,684 +0.04(+0.50%)
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.