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 (%)
Feb 27, 2004 8.477 8.502 8.472 8.487 78,748 +0.01(+0.12%)
Feb 26, 2004 8.477 8.477 8.477 8.477 25,435 +0.00(+0.00%)
Feb 25, 2004 8.477 8.477 8.468 8.477 40,696 +0.00(+0.00%)
Feb 24, 2004 8.487 8.487 8.453 8.477 46,597 -0.01(-0.12%)
Feb 23, 2004 8.492 8.492 8.477 8.487 15,871 -0.00(-0.06%)
Feb 20, 2004 8.487 8.492 8.487 8.492 14,040 +0.00(+0.00%)
Feb 19, 2004 8.492 8.492 8.477 8.492 10,377 +0.01(+0.17%)
Feb 18, 2004 8.492 8.492 8.477 8.477 21,365 -0.01(-0.17%)
Feb 17, 2004 8.477 8.492 8.477 8.492 14,854 +0.01(+0.17%)
Feb 13, 2004 8.502 8.502 8.477 8.477 27,266 -0.02(-0.23%)
Feb 12, 2004 8.497 8.497 8.477 8.497 25,231 +0.00(+0.00%)
Feb 11, 2004 8.482 8.502 8.472 8.497 34,592 +0.01(+0.12%)
Feb 10, 2004 8.507 8.507 8.477 8.487 32,760 -0.03(-0.40%)
Feb 09, 2004 8.502 8.522 8.502 8.522 1,831 +0.03(+0.41%)
Feb 06, 2004 8.404 8.487 8.404 8.487 6,511 +0.13(+1.59%)
Feb 05, 2004 8.369 8.409 8.354 8.354 22,383 -0.06(-0.76%)
Feb 04, 2004 8.487 8.487 8.404 8.418 27,470 -0.10(-1.21%)
Feb 03, 2004 8.404 8.522 8.404 8.522 1,831 +0.09(+1.11%)
Feb 02, 2004 8.428 8.433 8.428 8.428 4,273 -0.02(-0.29%)
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%)
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.