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 30, 2004 8.453 8.453 8.453 8.453 1,017 -0.02(-0.29%)
Jan 29, 2004 8.502 8.502 8.453 8.477 22,993 -0.02(-0.29%)
Jan 28, 2004 8.492 8.502 8.453 8.502 4,069 +0.01(+0.12%)
Jan 27, 2004 8.477 8.502 8.477 8.492 1,831 -0.01(-0.12%)
Jan 26, 2004 8.477 8.502 8.477 8.502 2,441 +0.05(+0.58%)
Jan 23, 2004 8.502 8.522 8.453 8.453 19,330 -0.02(-0.29%)
Jan 22, 2004 8.526 8.526 8.477 8.477 5,290 +0.00(+0.00%)
Jan 21, 2004 8.463 8.600 8.463 8.477 13,022 +0.01(+0.17%)
Jan 20, 2004 8.354 8.477 8.354 8.463 7,325 +0.11(+1.29%)
Jan 16, 2004 8.404 8.404 8.354 8.354 1,831 -0.05(-0.58%)
Jan 15, 2004 8.453 8.453 8.404 8.404 5,697 -0.07(-0.87%)
Jan 14, 2004 8.453 8.477 8.404 8.477 21,365 +0.07(+0.88%)
Jan 13, 2004 8.502 8.502 8.404 8.404 4,273 -0.01(-0.12%)
Jan 12, 2004 8.453 8.453 8.404 8.413 19,127 +0.05(+0.65%)
Jan 09, 2004 8.649 8.649 8.330 8.359 36,220 -0.29(-3.35%)
Jan 08, 2004 8.625 8.718 8.625 8.649 14,243 +0.03(+0.34%)
Jan 07, 2004 8.669 8.669 8.620 8.620 4,069 -0.07(-0.79%)
Jan 06, 2004 8.718 8.718 8.689 8.689 813 -0.05(-0.56%)
Jan 05, 2004 8.738 8.772 8.733 8.738 2,441 +0.00(+0.00%)
Jan 02, 2004 8.767 8.787 8.738 8.738 17,499 -0.00(-0.06%)
Dec 31, 2003 8.635 8.743 8.635 8.743 4,273 +0.08(+0.96%)
Dec 30, 2003 8.428 8.649 8.428 8.659 13,633 +0.26(+3.04%)
Dec 29, 2003 8.423 8.443 8.379 8.404 17,906 -0.00(-0.06%)
Dec 26, 2003 8.409 8.409 8.409 8.409 203 -0.00(-0.06%)
Dec 24, 2003 8.394 8.413 8.354 8.413 6,104 +0.03(+0.35%)
Dec 23, 2003 8.409 8.409 8.364 8.384 2,238 -0.01(-0.18%)
Dec 22, 2003 8.354 8.399 8.291 8.399 21,365 +0.04(+0.53%)
Dec 19, 2003 8.399 8.428 8.399 8.354 24,418 -0.07(-0.82%)
Dec 18, 2003 8.428 8.453 8.423 8.423 32,353 -0.00(-0.06%)
Dec 17, 2003 8.448 8.448 8.428 8.428 7,732 -0.00(-0.06%)
Dec 16, 2003 8.364 8.433 8.364 8.433 6,104 +0.00(+0.00%)
Dec 15, 2003 8.453 8.497 8.433 8.433 9,563 +0.00(+0.00%)
Dec 12, 2003 8.384 8.433 8.364 8.433 4,273 +0.07(+0.88%)
Dec 11, 2003 8.345 8.369 8.345 8.359 2,238 -0.04(-0.47%)
Dec 10, 2003 8.399 8.399 8.399 8.399 0 +0.00(+0.00%)
Dec 09, 2003 8.404 8.404 8.399 8.399 610 -0.00(-0.06%)
Dec 08, 2003 8.384 8.384 8.384 8.404 1,017 +0.04(+0.53%)
Dec 05, 2003 8.399 8.399 8.379 8.359 5,901 -0.04(-0.53%)
Dec 04, 2003 8.404 8.404 8.404 8.404 0 +0.00(+0.00%)
Dec 03, 2003 8.379 8.404 8.354 8.404 254,558 +0.02(+0.29%)
Dec 02, 2003 8.502 8.502 8.379 8.379 5,290 -0.07(-0.87%)
Dec 01, 2003 8.404 8.453 8.404 8.453 1,831 +0.04(+0.47%)
Nov 28, 2003 8.413 8.413 8.413 8.413 0 +0.00(+0.06%)
Nov 26, 2003 8.409 8.409 8.409 8.409 3,255 -0.01(-0.12%)
Nov 25, 2003 8.404 8.418 8.404 8.418 1,831 +0.01(+0.18%)
Nov 24, 2003 8.330 8.404 8.330 8.404 2,441 +0.05(+0.59%)
Nov 21, 2003 8.354 8.354 8.354 8.354 0 +0.00(+0.00%)
Nov 20, 2003 8.340 8.354 8.340 8.354 406 -0.02(-0.23%)
Nov 19, 2003 8.374 8.374 8.374 8.374 1,017 +0.01(+0.18%)
Nov 18, 2003 8.359 8.359 8.359 8.359 3,459 +0.00(+0.00%)
Nov 17, 2003 8.394 8.394 8.354 8.359 73,254 -0.02(-0.23%)
Nov 14, 2003 8.384 8.384 8.379 8.379 2,034 -0.02(-0.29%)
Nov 13, 2003 8.369 8.468 8.369 8.404 9,970 +0.02(+0.29%)
Nov 12, 2003 8.379 8.379 8.379 8.379 0 +0.00(+0.00%)
Nov 11, 2003 8.359 8.379 8.359 8.379 813 +0.02(+0.24%)
Nov 10, 2003 8.359 8.359 8.359 8.359 406 -0.02(-0.23%)
Nov 07, 2003 8.182 8.379 8.182 8.379 15,668 -0.01(-0.18%)
Nov 06, 2003 8.359 8.394 8.354 8.394 1,220 +0.06(+0.71%)
Nov 05, 2003 8.354 8.354 8.354 8.335 3,255 -0.02(-0.24%)
Nov 04, 2003 8.354 8.354 8.354 8.354 0 +0.00(+0.00%)
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.