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 (%)
Dec 31, 2002 6.630 6.634 6.566 6.590 12,819 +0.08(+1.21%)
Dec 30, 2002 6.472 6.512 6.472 6.512 8,546 +0.05(+0.76%)
Dec 27, 2002 6.462 6.467 6.462 6.462 4,680 +0.04(+0.69%)
Dec 26, 2002 6.394 6.433 6.394 6.418 2,848 +0.01(+0.23%)
Dec 24, 2002 6.462 6.462 6.389 6.403 84,649 -0.02(-0.38%)
Dec 23, 2002 6.487 6.492 6.428 6.428 15,668 -0.11(-1.65%)
Dec 20, 2002 6.399 6.536 6.389 6.536 22,586 +0.12(+1.84%)
Dec 19, 2002 6.403 6.423 6.394 6.418 7,935 -0.02(-0.31%)
Dec 18, 2002 6.394 6.458 6.394 6.438 16,075 +0.03(+0.54%)
Dec 17, 2002 6.394 6.423 6.394 6.403 10,174 +0.01(+0.15%)
Dec 16, 2002 6.389 6.438 6.389 6.394 39,882 +0.00(+0.08%)
Dec 13, 2002 6.399 6.399 6.389 6.389 21,976 +0.00(+0.00%)
Dec 12, 2002 6.374 6.389 6.374 6.389 6,511 +0.00(+0.00%)
Dec 11, 2002 6.330 6.408 6.330 6.389 66,539 +0.06(+0.93%)
Dec 10, 2002 6.389 6.389 6.330 6.330 7,121 -0.06(-0.92%)
Dec 09, 2002 6.413 6.413 6.389 6.389 2,441 +0.00(+0.00%)
Dec 06, 2002 6.369 6.389 6.364 6.389 30,522 +0.00(+0.08%)
Dec 05, 2002 6.364 6.384 6.349 6.384 8,953 +0.00(+0.00%)
Dec 04, 2002 6.354 6.384 6.344 6.384 32,353 +0.00(+0.00%)
Dec 03, 2002 6.389 6.394 6.340 6.384 69,794 -0.01(-0.23%)
Dec 02, 2002 6.315 6.413 6.315 6.399 97,672 +0.10(+1.56%)
Nov 29, 2002 6.290 6.310 6.290 6.300 4,273 +0.01(+0.16%)
Nov 27, 2002 6.241 6.340 6.241 6.290 35,406 -0.01(-0.16%)
Nov 26, 2002 6.281 6.310 6.281 6.300 12,615 +0.03(+0.47%)
Nov 25, 2002 6.315 6.325 6.251 6.271 94,823 +0.00(+0.00%)
Nov 22, 2002 6.202 6.379 6.202 6.271 14,447 +0.07(+1.11%)
Nov 21, 2002 6.625 6.625 6.168 6.202 79,155 -0.43(-6.52%)
Nov 20, 2002 6.634 6.634 6.625 6.634 65,521 +0.00(+0.00%)
Nov 19, 2002 6.684 6.684 6.634 6.634 42,731 -0.05(-0.74%)
Nov 18, 2002 6.733 6.733 6.639 6.684 12,819 -0.09(-1.31%)
Nov 15, 2002 6.806 6.806 6.772 6.772 11,191 -0.03(-0.51%)
Nov 14, 2002 6.846 6.856 6.806 6.806 6,918 -0.02(-0.36%)
Nov 13, 2002 6.806 6.831 6.806 6.831 7,935 -0.02(-0.36%)
Nov 12, 2002 6.708 6.856 6.708 6.856 17,906 +0.20(+2.95%)
Nov 11, 2002 6.684 6.684 6.659 6.659 3,052 -0.05(-0.73%)
Nov 08, 2002 6.688 6.733 6.688 6.708 3,866 +0.01(+0.22%)
Nov 07, 2002 6.634 6.698 6.634 6.693 5,901 +0.06(+0.89%)
Nov 06, 2002 6.659 6.708 6.634 6.634 39,475 -0.05(-0.74%)
Nov 05, 2002 6.708 6.708 6.659 6.684 63,893 +0.10(+1.49%)
Nov 04, 2002 6.733 6.733 6.585 6.585 56,161 -0.12(-1.76%)
Nov 01, 2002 6.723 6.777 6.703 6.703 7,528 -0.03(-0.44%)
Oct 31, 2002 6.703 6.733 6.659 6.733 85,056 +0.02(+0.37%)
Oct 30, 2002 6.659 6.684 6.659 6.708 20,755 +0.07(+1.11%)
Oct 29, 2002 6.634 6.684 6.590 6.634 40,696 +0.00(+0.00%)
Oct 28, 2002 6.708 6.708 6.634 6.634 4,028,978 -0.07(-1.10%)
Oct 25, 2002 6.757 6.757 6.708 6.708 20,348 -0.07(-1.09%)
Oct 24, 2002 6.782 6.782 6.733 6.782 29,098 +0.05(+0.73%)
Oct 23, 2002 6.831 6.831 6.733 6.733 4,680 -0.05(-0.80%)
Oct 22, 2002 6.806 6.806 6.787 6.787 813 -0.04(-0.65%)
Oct 21, 2002 6.831 6.831 6.806 6.831 21,365 -0.00(-0.07%)
Oct 18, 2002 6.880 6.880 6.836 6.836 40,696 -0.05(-0.71%)
Oct 17, 2002 6.978 7.003 6.880 6.885 6,511 -0.07(-0.99%)
Oct 16, 2002 6.856 6.954 6.856 6.954 1,220 +0.05(+0.71%)
Oct 15, 2002 7.028 7.028 6.905 6.905 5,697 -0.05(-0.71%)
Oct 14, 2002 6.806 6.978 6.806 6.954 6,714 +0.12(+1.80%)
Oct 11, 2002 6.831 6.836 6.806 6.831 26,249 -0.02(-0.36%)
Oct 10, 2002 6.811 6.870 6.811 6.856 19,330 +0.04(+0.65%)
Oct 09, 2002 6.880 6.880 6.806 6.811 6,104 -0.08(-1.21%)
Oct 08, 2002 6.870 6.919 6.846 6.895 9,360 -0.01(-0.14%)
Oct 07, 2002 6.856 6.924 6.831 6.905 12,819 +0.02(+0.36%)
Oct 04, 2002 6.880 6.954 6.880 6.880 101,741 -0.02(-0.36%)
Oct 03, 2002 6.875 6.929 6.831 6.905 366,270 +0.03(+0.43%)
Oct 02, 2002 6.900 6.954 6.875 6.875 211,216 -0.03(-0.43%)
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.