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

Westwood Holdings Group Inc (NY: WHG )

12.19 -0.05 (-0.41%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 13, 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, 2004 9.586 9.586 9.542 9.562 9,065 -0.05(-0.51%)
Dec 30, 2004 9.562 9.610 9.562 9.610 16,482 +0.05(+0.51%)
Dec 29, 2004 9.635 9.635 9.562 9.562 19,778 -0.08(-0.86%)
Dec 28, 2004 9.591 9.659 9.586 9.644 14,216 +0.05(+0.56%)
Dec 27, 2004 9.581 9.630 9.576 9.591 18,748 +0.01(+0.15%)
Dec 23, 2004 9.581 9.581 9.576 9.576 20,808 +0.01(+0.15%)
Dec 22, 2004 9.552 9.581 9.513 9.562 17,924 -0.04(-0.40%)
Dec 21, 2004 9.513 9.635 9.513 9.601 3,708 +0.09(+0.92%)
Dec 20, 2004 9.513 9.513 9.465 9.513 2,472 +0.00(+0.00%)
Dec 17, 2004 9.537 9.537 9.513 9.513 824 -0.07(-0.76%)
Dec 16, 2004 9.586 9.586 9.586 9.586 206 -0.04(-0.45%)
Dec 15, 2004 9.639 9.639 9.630 9.630 2,678 -0.07(-0.70%)
Dec 14, 2004 9.513 9.698 9.513 9.698 3,296 +0.23(+2.41%)
Dec 13, 2004 9.470 9.470 9.470 9.470 618 -0.01(-0.10%)
Dec 10, 2004 9.465 9.610 9.465 9.479 10,507 +0.03(+0.31%)
Dec 09, 2004 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 08, 2004 9.440 9.450 9.440 9.450 824 -0.02(-0.26%)
Dec 07, 2004 9.436 9.474 9.436 9.474 412 +0.01(+0.10%)
Dec 06, 2004 9.343 9.465 9.343 9.465 3,296 +0.18(+1.99%)
Dec 03, 2004 9.227 9.368 9.227 9.280 3,090 +0.06(+0.63%)
Dec 02, 2004 9.251 9.251 9.222 9.222 5,562 -0.03(-0.31%)
Dec 01, 2004 9.251 9.251 9.251 9.251 412 -0.01(-0.10%)
Nov 30, 2004 9.256 9.261 9.251 9.261 2,060 -0.03(-0.31%)
Nov 29, 2004 9.295 9.314 9.290 9.290 3,502 +0.04(+0.47%)
Nov 26, 2004 9.251 9.251 9.246 9.246 2,884 +0.00(+0.00%)
Nov 24, 2004 9.246 9.246 9.246 9.246 1,648 +0.00(+0.00%)
Nov 23, 2004 9.246 9.246 9.246 9.246 2,472 -0.00(-0.05%)
Nov 22, 2004 9.280 9.285 9.251 9.251 3,296 -0.02(-0.21%)
Nov 19, 2004 9.329 9.363 9.271 9.271 2,678 -0.10(-1.04%)
Nov 18, 2004 9.416 9.416 9.368 9.368 618 -0.05(-0.52%)
Nov 17, 2004 9.314 9.440 9.314 9.416 3,502 +0.15(+1.57%)
Nov 16, 2004 9.290 9.290 9.271 9.271 412 -0.07(-0.73%)
Nov 15, 2004 9.164 9.338 9.164 9.338 3,502 +0.26(+2.89%)
Nov 12, 2004 9.076 9.076 9.076 9.076 0 +0.00(+0.00%)
Nov 11, 2004 8.931 9.101 8.931 9.076 3,914 +0.18(+2.07%)
Nov 10, 2004 8.892 8.892 8.892 8.892 412 +0.04(+0.44%)
Nov 09, 2004 8.814 8.853 8.814 8.853 2,884 +0.06(+0.72%)
Nov 08, 2004 8.790 8.795 8.790 8.790 1,236 +0.00(+0.06%)
Nov 05, 2004 8.737 8.785 8.737 8.785 4,944 +0.05(+0.56%)
Nov 04, 2004 8.761 8.761 8.737 8.737 618 +0.00(+0.00%)
Nov 03, 2004 8.737 8.741 8.737 8.737 3,502 +0.00(+0.00%)
Nov 02, 2004 8.737 8.785 8.601 8.737 33,788 +0.00(+0.00%)
Nov 01, 2004 8.785 8.785 8.737 8.737 2,060 -0.07(-0.83%)
Oct 29, 2004 8.780 8.809 8.780 8.809 1,236 +0.07(+0.83%)
Oct 28, 2004 8.746 8.746 8.737 8.737 3,502 -0.01(-0.11%)
Oct 27, 2004 8.834 8.834 8.746 8.746 6,180 -0.01(-0.11%)
Oct 26, 2004 8.756 8.756 8.756 8.756 0 +0.00(+0.00%)
Oct 25, 2004 8.737 8.756 8.737 8.756 824 +0.00(+0.00%)
Oct 22, 2004 8.737 8.756 8.737 8.756 17,306 +0.02(+0.22%)
Oct 21, 2004 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Oct 20, 2004 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Oct 19, 2004 8.737 8.737 8.737 8.737 1,236 +0.00(+0.00%)
Oct 18, 2004 8.737 8.737 8.737 8.737 206 +0.00(+0.00%)
Oct 15, 2004 8.737 8.737 8.737 8.737 618 -0.00(-0.06%)
Oct 14, 2004 8.785 8.785 8.737 8.741 3,708 -0.09(-1.04%)
Oct 13, 2004 8.834 8.834 8.834 8.834 0 +0.00(+0.00%)
Oct 12, 2004 8.834 8.834 8.834 8.834 824 -0.04(-0.44%)
Oct 11, 2004 8.761 8.906 8.761 8.873 2,472 +0.13(+1.50%)
Oct 08, 2004 8.800 8.800 8.737 8.741 2,266 -0.06(-0.72%)
Oct 07, 2004 8.805 8.805 8.805 8.805 0 +0.00(+0.00%)
Oct 06, 2004 8.761 8.809 8.761 8.805 2,884 +0.06(+0.67%)
Oct 05, 2004 8.737 8.746 8.737 8.746 4,326 -0.04(-0.50%)
Oct 04, 2004 8.858 8.858 8.741 8.790 6,592 -0.09(-1.04%)
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.