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, 2005 8.929 8.929 8.929 8.929 0 +0.00(+0.00%)
Sep 29, 2005 8.934 8.934 8.929 8.929 412 -0.04(-0.49%)
Sep 28, 2005 8.978 9.017 8.944 8.973 2,266 -0.05(-0.59%)
Sep 27, 2005 9.036 9.036 9.026 9.026 412 +0.00(+0.00%)
Sep 26, 2005 8.978 9.026 8.978 9.026 824 +0.01(+0.16%)
Sep 23, 2005 9.012 9.012 8.978 9.012 1,442 +0.01(+0.11%)
Sep 22, 2005 8.954 9.007 8.954 9.002 9,066 +0.02(+0.27%)
Sep 21, 2005 8.997 8.997 8.978 8.978 2,678 -0.02(-0.27%)
Sep 20, 2005 8.978 9.002 8.978 9.002 4,121 +0.02(+0.27%)
Sep 19, 2005 8.983 8.983 8.978 8.978 7,418 -0.00(-0.05%)
Sep 16, 2005 9.041 9.041 8.978 8.983 1,648 -0.04(-0.43%)
Sep 15, 2005 8.978 9.022 8.978 9.022 1,854 +0.02(+0.27%)
Sep 14, 2005 8.978 9.007 8.978 8.997 6,800 +0.09(+1.04%)
Sep 13, 2005 8.983 9.075 8.905 8.905 15,248 -0.55(-5.80%)
Sep 12, 2005 9.366 9.453 9.318 9.453 23,284 +0.10(+1.09%)
Sep 09, 2005 9.352 9.415 9.352 9.352 6,800 +0.00(+0.00%)
Sep 08, 2005 9.352 9.352 9.352 9.352 1,236 +0.00(+0.00%)
Sep 07, 2005 9.196 9.356 9.196 9.352 3,709 +0.20(+2.17%)
Sep 06, 2005 9.293 9.293 9.002 9.153 5,975 -0.05(-0.58%)
Sep 02, 2005 9.245 9.245 9.206 9.206 9,478 -0.23(-2.47%)
Sep 01, 2005 9.366 9.439 9.366 9.439 2,266 +0.14(+1.46%)
Aug 31, 2005 9.366 9.366 9.293 9.303 1,236 +0.05(+0.58%)
Aug 30, 2005 9.245 9.250 9.206 9.250 4,739 -0.05(-0.57%)
Aug 29, 2005 9.279 9.303 9.279 9.303 1,854 -0.04(-0.42%)
Aug 26, 2005 9.342 9.366 9.342 9.342 62,024 -0.02(-0.26%)
Aug 25, 2005 9.332 9.366 9.332 9.366 10,715 +0.07(+0.78%)
Aug 24, 2005 9.415 9.415 9.293 9.293 10,303 +0.07(+0.79%)
Aug 23, 2005 9.206 9.221 9.206 9.221 412 -0.03(-0.31%)
Aug 22, 2005 9.196 9.250 9.196 9.250 2,266 +0.11(+1.22%)
Aug 19, 2005 9.123 9.138 9.090 9.138 1,442 -0.04(-0.42%)
Aug 18, 2005 9.060 9.177 9.060 9.177 1,236 +0.16(+1.83%)
Aug 17, 2005 9.012 9.012 9.012 9.012 0 +0.00(+0.00%)
Aug 16, 2005 9.012 9.012 9.012 9.012 0 +0.00(+0.00%)
Aug 15, 2005 9.002 9.012 9.002 9.012 1,236 -0.02(-0.21%)
Aug 12, 2005 9.031 9.031 9.031 9.031 0 +0.00(+0.00%)
Aug 11, 2005 9.031 9.031 9.031 9.031 0 +0.00(+0.00%)
Aug 10, 2005 9.002 9.031 9.002 9.031 824 +0.00(+0.05%)
Aug 09, 2005 9.046 9.056 8.934 9.026 4,121 +0.11(+1.24%)
Aug 08, 2005 9.026 9.026 8.871 8.916 1,854 -0.23(-2.54%)
Aug 05, 2005 9.162 9.162 9.148 9.148 1,442 +0.01(+0.11%)
Aug 04, 2005 9.104 9.138 9.085 9.138 5,151 +0.09(+0.97%)
Aug 03, 2005 9.026 9.099 9.026 9.051 3,296 -0.03(-0.32%)
Aug 02, 2005 9.230 9.264 9.051 9.080 4,945 -0.22(-2.40%)
Aug 01, 2005 9.318 9.347 9.259 9.303 1,648 +0.08(+0.89%)
Jul 29, 2005 9.065 9.221 9.065 9.221 5,975 +0.15(+1.66%)
Jul 28, 2005 9.070 9.070 9.070 9.070 412 +0.04(+0.48%)
Jul 27, 2005 9.099 9.143 9.026 9.026 11,745 +0.15(+1.69%)
Jul 26, 2005 8.745 8.876 8.745 8.876 6,387 +0.09(+1.05%)
Jul 25, 2005 8.784 8.784 8.784 8.784 412 -0.01(-0.11%)
Jul 22, 2005 8.793 8.793 8.793 8.793 0 +0.00(+0.00%)
Jul 21, 2005 8.857 8.857 8.793 8.793 2,678 -0.00(-0.03%)
Jul 20, 2005 8.784 8.796 8.774 8.796 3,915 +0.01(+0.14%)
Jul 19, 2005 8.735 8.784 8.726 8.784 4,121 +0.05(+0.61%)
Jul 18, 2005 8.730 8.730 8.730 8.730 1,648 -0.00(-0.00%)
Jul 15, 2005 8.667 8.730 8.614 8.730 4,739 -0.00(-0.06%)
Jul 14, 2005 8.716 8.735 8.716 8.735 2,678 +0.05(+0.56%)
Jul 13, 2005 8.687 8.687 8.687 8.687 206 -0.03(-0.39%)
Jul 12, 2005 8.638 8.721 8.638 8.721 7,006 +0.04(+0.45%)
Jul 11, 2005 8.662 8.682 8.662 8.682 412 -0.08(-0.89%)
Jul 08, 2005 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Jul 07, 2005 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Jul 06, 2005 8.760 8.760 8.760 8.760 412 +0.05(+0.56%)
Jul 05, 2005 8.735 8.735 8.687 8.711 20,606 +0.02(+0.28%)
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.