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

Westwood Holdings Group Inc (NY: WHG )

12.26 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2006 9.659 9.727 9.659 9.727 2,884 +0.03(+0.35%)
Sep 28, 2006 9.693 9.693 9.693 9.693 0 +0.00(+0.00%)
Sep 27, 2006 9.732 9.780 9.693 9.693 7,829 +0.01(+0.10%)
Sep 26, 2006 9.707 9.707 9.605 9.683 28,020 +0.04(+0.45%)
Sep 25, 2006 9.571 9.727 9.571 9.639 14,834 +0.06(+0.61%)
Sep 22, 2006 9.523 9.581 9.494 9.581 3,296 +0.12(+1.23%)
Sep 21, 2006 9.426 9.489 9.368 9.465 35,025 +0.05(+0.57%)
Sep 20, 2006 9.334 9.411 9.334 9.411 4,532 +0.04(+0.41%)
Sep 19, 2006 9.348 9.372 9.348 9.372 2,884 +0.01(+0.10%)
Sep 18, 2006 9.368 9.382 9.222 9.363 53,567 -0.10(-1.08%)
Sep 15, 2006 9.392 9.465 9.387 9.465 19,366 +0.02(+0.26%)
Sep 14, 2006 9.343 9.440 9.324 9.440 9,065 +0.17(+1.78%)
Sep 13, 2006 9.222 9.290 9.173 9.275 23,693 -0.43(-4.45%)
Sep 12, 2006 9.528 9.707 9.523 9.707 37,909 +0.23(+2.41%)
Sep 11, 2006 9.343 9.479 9.343 9.479 10,713 +0.10(+1.03%)
Sep 08, 2006 9.382 9.445 9.382 9.382 4,738 +0.05(+0.52%)
Sep 07, 2006 9.222 9.334 9.222 9.334 10,301 +0.15(+1.64%)
Sep 06, 2006 9.246 9.285 9.173 9.183 37,291 -0.04(-0.42%)
Sep 05, 2006 9.334 9.334 9.222 9.222 71,698 -0.11(-1.20%)
Sep 01, 2006 9.324 9.334 9.295 9.334 44,090 +0.01(+0.10%)
Aug 31, 2006 9.324 9.324 9.295 9.324 5,768 +0.02(+0.21%)
Aug 30, 2006 9.343 9.343 9.305 9.305 11,125 -0.01(-0.16%)
Aug 29, 2006 9.358 9.369 9.319 9.319 50,477 -0.01(-0.16%)
Aug 28, 2006 9.338 9.343 9.329 9.334 40,175 -0.01(-0.10%)
Aug 25, 2006 9.329 9.392 9.329 9.343 5,562 -0.03(-0.36%)
Aug 24, 2006 9.392 9.392 9.377 9.377 618 -0.04(-0.41%)
Aug 23, 2006 9.392 9.440 9.392 9.416 1,854 +0.05(+0.52%)
Aug 22, 2006 9.343 9.368 9.338 9.368 1,854 +0.00(+0.05%)
Aug 21, 2006 9.363 9.363 9.363 9.363 0 +0.00(+0.00%)
Aug 18, 2006 9.343 9.363 9.343 9.363 4,326 +0.04(+0.47%)
Aug 17, 2006 9.353 9.353 9.319 9.319 2,884 -0.07(-0.78%)
Aug 16, 2006 9.392 9.416 9.392 9.392 5,356 +0.05(+0.52%)
Aug 15, 2006 9.392 9.416 9.324 9.343 8,241 -0.05(-0.52%)
Aug 14, 2006 9.382 9.465 9.382 9.392 14,422 -0.02(-0.21%)
Aug 11, 2006 9.416 9.416 9.411 9.411 1,648 +0.10(+1.09%)
Aug 10, 2006 9.261 9.343 9.251 9.309 5,150 -0.03(-0.36%)
Aug 09, 2006 9.295 9.343 9.261 9.343 21,839 +0.05(+0.52%)
Aug 08, 2006 9.198 9.325 9.198 9.295 618 +0.03(+0.31%)
Aug 07, 2006 9.227 9.266 9.227 9.266 1,030 +0.07(+0.74%)
Aug 04, 2006 9.198 9.198 9.188 9.198 4,738 +0.00(+0.05%)
Aug 03, 2006 9.173 9.212 9.173 9.193 15,246 +0.03(+0.37%)
Aug 02, 2006 9.222 9.227 9.159 9.159 11,949 -0.06(-0.68%)
Aug 01, 2006 9.101 9.222 9.086 9.222 32,964 +0.24(+2.70%)
Jul 31, 2006 8.955 8.979 8.945 8.979 2,678 +0.06(+0.64%)
Jul 28, 2006 8.834 8.931 8.834 8.922 4,944 +0.16(+1.84%)
Jul 27, 2006 8.737 8.809 8.737 8.761 43,266 -0.02(-0.25%)
Jul 26, 2006 8.858 8.858 8.741 8.783 13,391 -0.03(-0.30%)
Jul 25, 2006 8.858 8.858 8.785 8.809 42,442 -0.05(-0.55%)
Jul 24, 2006 8.834 8.882 8.834 8.858 23,075 +0.00(+0.05%)
Jul 21, 2006 8.824 8.853 8.790 8.853 7,211 +0.00(+0.00%)
Jul 20, 2006 8.834 8.853 8.834 8.853 9,065 +0.04(+0.44%)
Jul 19, 2006 8.858 8.858 8.785 8.814 83,235 -0.04(-0.49%)
Jul 18, 2006 8.858 8.858 8.809 8.858 18,748 -0.00(-0.05%)
Jul 17, 2006 8.863 8.863 8.863 8.863 2,060 +0.00(+0.05%)
Jul 14, 2006 8.863 8.863 8.858 8.858 618 -0.03(-0.33%)
Jul 13, 2006 8.931 8.955 8.882 8.887 3,708 -0.07(-0.76%)
Jul 12, 2006 8.974 9.038 8.955 8.955 8,035 -0.05(-0.54%)
Jul 11, 2006 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Jul 10, 2006 9.038 9.038 9.004 9.004 3,708 -0.03(-0.38%)
Jul 07, 2006 9.076 9.076 9.038 9.038 1,442 -0.09(-0.96%)
Jul 06, 2006 9.125 9.125 9.125 9.125 824 +0.02(+0.21%)
Jul 05, 2006 9.173 9.173 9.081 9.105 4,120 -0.02(-0.24%)
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.