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

Westwood Holdings Group Inc (NY: WHG )

12.14 -0.29 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 6.579 6.579 6.496 6.515 36,836 -0.07(-1.12%)
Jan 30, 2003 6.609 6.609 6.589 6.589 1,628 -0.05(-0.74%)
Jan 29, 2003 6.658 6.658 6.624 6.638 19,944 -0.05(-0.81%)
Jan 28, 2003 6.796 6.796 6.692 6.692 16,281 -0.14(-2.01%)
Jan 27, 2003 6.879 7.125 6.830 6.830 23,607 -0.07(-1.07%)
Jan 24, 2003 7.125 7.125 6.830 6.904 32,562 -0.28(-3.83%)
Jan 23, 2003 7.361 7.370 7.179 7.179 34,801 -0.15(-2.01%)
Jan 22, 2003 7.370 7.370 7.321 7.326 8,954 -0.03(-0.40%)
Jan 21, 2003 7.380 7.380 7.321 7.356 18,316 +0.00(+0.00%)
Jan 17, 2003 7.469 7.469 7.321 7.356 9,361 -0.03(-0.47%)
Jan 16, 2003 7.311 7.375 7.297 7.390 14,449 +0.12(+1.62%)
Jan 15, 2003 7.076 7.307 7.076 7.272 17,298 +0.17(+2.42%)
Jan 14, 2003 6.904 7.125 6.904 7.100 17,909 +0.17(+2.48%)
Jan 13, 2003 6.904 6.928 6.859 6.928 8,344 +0.05(+0.71%)
Jan 10, 2003 6.781 6.879 6.781 6.879 10,379 +0.10(+1.45%)
Jan 09, 2003 6.737 6.791 6.737 6.781 19,130 +0.05(+0.73%)
Jan 08, 2003 6.756 6.776 6.732 6.732 44,976 -0.05(-0.72%)
Jan 07, 2003 6.717 6.781 6.692 6.781 6,308 +0.04(+0.58%)
Jan 06, 2003 6.707 6.742 6.707 6.742 3,663 +0.01(+0.15%)
Jan 03, 2003 6.633 6.732 6.633 6.732 4,070 +0.11(+1.71%)
Jan 02, 2003 6.609 6.643 6.609 6.619 1,424 +0.03(+0.45%)
Dec 31, 2002 6.628 6.633 6.565 6.589 12,821 +0.08(+1.21%)
Dec 30, 2002 6.471 6.511 6.471 6.511 8,547 +0.05(+0.76%)
Dec 27, 2002 6.461 6.466 6.461 6.461 4,680 +0.04(+0.69%)
Dec 26, 2002 6.393 6.432 6.393 6.417 2,849 +0.01(+0.23%)
Dec 24, 2002 6.461 6.461 6.388 6.402 84,662 -0.02(-0.38%)
Dec 23, 2002 6.486 6.491 6.427 6.427 15,670 -0.11(-1.65%)
Dec 20, 2002 6.398 6.535 6.388 6.535 22,590 +0.12(+1.84%)
Dec 19, 2002 6.402 6.422 6.393 6.417 7,937 -0.02(-0.31%)
Dec 18, 2002 6.393 6.457 6.393 6.437 16,077 +0.03(+0.54%)
Dec 17, 2002 6.393 6.422 6.393 6.402 10,175 +0.01(+0.15%)
Dec 16, 2002 6.388 6.437 6.388 6.393 39,889 +0.00(+0.08%)
Dec 13, 2002 6.398 6.398 6.388 6.388 21,979 +0.00(+0.00%)
Dec 12, 2002 6.373 6.388 6.373 6.388 6,512 +0.00(+0.00%)
Dec 11, 2002 6.329 6.407 6.329 6.388 66,549 +0.06(+0.93%)
Dec 10, 2002 6.388 6.388 6.329 6.329 7,123 -0.06(-0.92%)
Dec 09, 2002 6.412 6.412 6.388 6.388 2,442 +0.00(+0.00%)
Dec 06, 2002 6.368 6.388 6.363 6.388 30,527 +0.00(+0.08%)
Dec 05, 2002 6.363 6.383 6.348 6.383 8,954 +0.00(+0.00%)
Dec 04, 2002 6.353 6.383 6.343 6.383 32,358 +0.00(+0.00%)
Dec 03, 2002 6.388 6.393 6.339 6.383 69,805 -0.01(-0.23%)
Dec 02, 2002 6.314 6.412 6.314 6.398 97,687 +0.10(+1.56%)
Nov 29, 2002 6.289 6.309 6.289 6.299 4,273 +0.01(+0.16%)
Nov 27, 2002 6.240 6.339 6.240 6.289 35,411 -0.01(-0.16%)
Nov 26, 2002 6.280 6.309 6.280 6.299 12,617 +0.03(+0.47%)
Nov 25, 2002 6.314 6.324 6.250 6.270 94,838 +0.00(+0.00%)
Nov 22, 2002 6.201 6.378 6.201 6.270 14,449 +0.07(+1.11%)
Nov 21, 2002 6.624 6.624 6.167 6.201 79,167 -0.43(-6.52%)
Nov 20, 2002 6.633 6.633 6.624 6.633 65,532 +0.00(+0.00%)
Nov 19, 2002 6.683 6.683 6.633 6.633 42,738 -0.05(-0.74%)
Nov 18, 2002 6.732 6.732 6.638 6.683 12,821 -0.09(-1.31%)
Nov 15, 2002 6.805 6.805 6.771 6.771 11,193 -0.03(-0.51%)
Nov 14, 2002 6.845 6.855 6.805 6.805 6,919 -0.02(-0.36%)
Nov 13, 2002 6.805 6.830 6.805 6.830 7,937 -0.02(-0.36%)
Nov 12, 2002 6.707 6.855 6.707 6.855 17,909 +0.20(+2.95%)
Nov 11, 2002 6.683 6.683 6.658 6.658 3,052 -0.05(-0.73%)
Nov 08, 2002 6.687 6.732 6.687 6.707 3,866 +0.01(+0.22%)
Nov 07, 2002 6.633 6.697 6.633 6.692 5,901 +0.06(+0.89%)
Nov 06, 2002 6.658 6.707 6.633 6.633 39,482 -0.05(-0.74%)
Nov 05, 2002 6.707 6.707 6.658 6.683 63,903 +0.10(+1.49%)
Nov 04, 2002 6.732 6.732 6.584 6.584 56,170 -0.12(-1.76%)
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.