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, 2005 9.337 9.337 9.337 9.337 406 -0.05(-0.58%)
Jan 28, 2005 9.391 9.391 9.391 9.391 610 -0.02(-0.26%)
Jan 27, 2005 9.455 9.455 9.396 9.416 1,627 -0.02(-0.21%)
Jan 26, 2005 9.416 9.436 9.416 9.436 1,220 +0.01(+0.16%)
Jan 25, 2005 9.411 9.421 9.411 9.421 1,220 +0.03(+0.37%)
Jan 24, 2005 9.632 9.632 9.386 9.386 8,342 -0.25(-2.55%)
Jan 21, 2005 9.632 9.632 9.583 9.632 39,068 +0.00(+0.00%)
Jan 20, 2005 9.632 9.672 9.583 9.632 25,028 +0.05(+0.51%)
Jan 19, 2005 9.608 9.608 9.583 9.583 610 -0.05(-0.51%)
Jan 18, 2005 9.632 9.632 9.632 9.632 610 -0.03(-0.36%)
Jan 14, 2005 9.667 9.667 9.667 9.667 0 +0.00(+0.00%)
Jan 13, 2005 9.667 9.667 9.667 9.667 2,034 +0.04(+0.46%)
Jan 12, 2005 9.534 9.622 9.534 9.622 2,441 +0.06(+0.62%)
Jan 11, 2005 9.583 9.583 9.534 9.563 2,645 -0.04(-0.46%)
Jan 10, 2005 9.701 9.706 9.608 9.608 6,104 -0.07(-0.76%)
Jan 07, 2005 9.706 9.706 9.676 9.681 17,092 -0.02(-0.20%)
Jan 06, 2005 9.681 9.711 9.681 9.701 27,470 +0.02(+0.20%)
Jan 05, 2005 9.681 9.681 9.676 9.681 10,174 +0.00(+0.00%)
Jan 04, 2005 9.662 9.706 9.657 9.681 5,494 +0.02(+0.20%)
Jan 03, 2005 9.662 9.662 9.657 9.662 1,424 -0.02(-0.20%)
Dec 31, 2004 9.706 9.706 9.662 9.681 8,953 -0.05(-0.51%)
Dec 30, 2004 9.681 9.731 9.681 9.731 16,278 +0.05(+0.51%)
Dec 29, 2004 9.755 9.755 9.681 9.681 19,534 -0.08(-0.86%)
Dec 28, 2004 9.711 9.780 9.706 9.765 14,040 +0.05(+0.56%)
Dec 27, 2004 9.701 9.750 9.696 9.711 18,517 +0.01(+0.15%)
Dec 23, 2004 9.701 9.701 9.696 9.696 20,551 +0.01(+0.15%)
Dec 22, 2004 9.672 9.701 9.632 9.681 17,703 -0.04(-0.40%)
Dec 21, 2004 9.632 9.755 9.632 9.721 3,662 +0.09(+0.92%)
Dec 20, 2004 9.632 9.632 9.583 9.632 2,441 +0.00(+0.00%)
Dec 17, 2004 9.657 9.657 9.632 9.632 813 -0.07(-0.76%)
Dec 16, 2004 9.706 9.706 9.706 9.706 203 -0.04(-0.45%)
Dec 15, 2004 9.760 9.760 9.750 9.750 2,645 -0.07(-0.70%)
Dec 14, 2004 9.632 9.819 9.632 9.819 3,255 +0.23(+2.41%)
Dec 13, 2004 9.588 9.588 9.588 9.588 610 -0.01(-0.10%)
Dec 10, 2004 9.583 9.731 9.583 9.598 10,377 +0.03(+0.31%)
Dec 09, 2004 9.568 9.568 9.568 9.568 0 +0.00(+0.00%)
Dec 08, 2004 9.559 9.568 9.559 9.568 813 -0.02(-0.26%)
Dec 07, 2004 9.554 9.593 9.554 9.593 406 +0.01(+0.10%)
Dec 06, 2004 9.460 9.583 9.460 9.583 3,255 +0.19(+1.99%)
Dec 03, 2004 9.342 9.485 9.342 9.396 3,052 +0.06(+0.63%)
Dec 02, 2004 9.367 9.367 9.337 9.337 5,494 -0.03(-0.31%)
Dec 01, 2004 9.367 9.367 9.367 9.367 406 -0.01(-0.10%)
Nov 30, 2004 9.372 9.377 9.367 9.377 2,034 -0.03(-0.31%)
Nov 29, 2004 9.411 9.431 9.406 9.406 3,459 +0.04(+0.47%)
Nov 26, 2004 9.367 9.367 9.362 9.362 2,848 +0.00(+0.00%)
Nov 24, 2004 9.362 9.362 9.362 9.362 1,627 +0.00(+0.00%)
Nov 23, 2004 9.362 9.362 9.362 9.362 2,441 -0.00(-0.05%)
Nov 22, 2004 9.396 9.401 9.367 9.367 3,255 -0.02(-0.21%)
Nov 19, 2004 9.445 9.480 9.386 9.386 2,645 -0.10(-1.04%)
Nov 18, 2004 9.534 9.534 9.485 9.485 610 -0.05(-0.52%)
Nov 17, 2004 9.431 9.559 9.431 9.534 3,459 +0.15(+1.57%)
Nov 16, 2004 9.406 9.406 9.386 9.386 406 -0.07(-0.73%)
Nov 15, 2004 9.278 9.455 9.278 9.455 3,459 +0.27(+2.89%)
Nov 12, 2004 9.190 9.190 9.190 9.190 0 +0.00(+0.00%)
Nov 11, 2004 9.042 9.214 9.042 9.190 3,866 +0.19(+2.07%)
Nov 10, 2004 9.003 9.003 9.003 9.003 406 +0.04(+0.44%)
Nov 09, 2004 8.925 8.964 8.925 8.964 2,848 +0.06(+0.72%)
Nov 08, 2004 8.900 8.905 8.900 8.900 1,220 +0.00(+0.06%)
Nov 05, 2004 8.846 8.895 8.846 8.895 4,883 +0.05(+0.56%)
Nov 04, 2004 8.870 8.870 8.846 8.846 610 +0.00(+0.00%)
Nov 03, 2004 8.846 8.851 8.846 8.846 3,459 +0.00(+0.00%)
Nov 02, 2004 8.846 8.895 8.708 8.846 33,371 +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.