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

Westwood Holdings Group Inc (NY: WHG )

12.16 -0.15 (-1.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Mar 31, 2004 8.154 8.154 8.130 8.130 1,648 -0.04(-0.48%)
Mar 30, 2004 8.159 8.227 8.125 8.169 3,090 +0.03(+0.42%)
Mar 29, 2004 8.106 8.135 8.067 8.135 14,628 +0.04(+0.48%)
Mar 26, 2004 8.178 8.178 8.018 8.096 323,466 -0.03(-0.42%)
Mar 25, 2004 8.188 8.188 8.106 8.130 5,150 +0.02(+0.24%)
Mar 24, 2004 8.130 8.130 8.106 8.110 2,472 -0.03(-0.42%)
Mar 23, 2004 8.227 8.227 8.130 8.144 4,944 -0.06(-0.71%)
Mar 22, 2004 8.188 8.232 8.106 8.203 14,010 +0.06(+0.78%)
Mar 19, 2004 8.144 8.144 8.120 8.140 9,065 +0.02(+0.30%)
Mar 18, 2004 8.057 8.178 8.009 8.115 21,427 +0.09(+1.09%)
Mar 17, 2004 8.130 8.130 8.009 8.028 24,517 -0.08(-0.96%)
Mar 16, 2004 8.348 8.348 8.106 8.106 22,663 -0.19(-2.34%)
Mar 15, 2004 8.309 8.334 8.300 8.300 7,417 +0.02(+0.29%)
Mar 12, 2004 8.329 8.329 8.276 8.276 31,316 -0.03(-0.41%)
Mar 11, 2004 8.377 8.382 8.300 8.309 29,462 -0.09(-1.04%)
Mar 10, 2004 8.368 8.402 8.343 8.397 4,326 +0.04(+0.52%)
Mar 09, 2004 8.353 8.397 8.353 8.353 6,798 +0.01(+0.17%)
Mar 08, 2004 8.411 8.411 8.339 8.339 8,447 -0.05(-0.58%)
Mar 05, 2004 8.363 8.397 8.363 8.387 16,482 +0.01(+0.12%)
Mar 04, 2004 8.377 8.377 8.373 8.377 21,633 +0.01(+0.17%)
Mar 03, 2004 8.348 8.363 8.324 8.363 56,658 +0.04(+0.47%)
Mar 02, 2004 8.397 8.421 8.324 8.324 66,547 -0.06(-0.69%)
Mar 01, 2004 8.397 8.397 8.373 8.382 13,803 +0.00(+0.00%)
Feb 27, 2004 8.373 8.397 8.368 8.382 79,733 +0.01(+0.12%)
Feb 26, 2004 8.373 8.373 8.373 8.373 25,753 +0.00(+0.00%)
Feb 25, 2004 8.373 8.373 8.363 8.373 41,205 +0.00(+0.00%)
Feb 24, 2004 8.382 8.382 8.348 8.373 47,180 -0.01(-0.12%)
Feb 23, 2004 8.387 8.387 8.373 8.382 16,070 -0.00(-0.06%)
Feb 20, 2004 8.382 8.387 8.382 8.387 14,216 +0.00(+0.00%)
Feb 19, 2004 8.387 8.387 8.373 8.387 10,507 +0.01(+0.17%)
Feb 18, 2004 8.387 8.387 8.373 8.373 21,633 -0.01(-0.17%)
Feb 17, 2004 8.373 8.387 8.373 8.387 15,040 +0.01(+0.17%)
Feb 13, 2004 8.397 8.397 8.373 8.373 27,607 -0.02(-0.23%)
Feb 12, 2004 8.392 8.392 8.373 8.392 25,547 +0.00(+0.00%)
Feb 11, 2004 8.377 8.397 8.368 8.392 35,025 +0.01(+0.12%)
Feb 10, 2004 8.402 8.402 8.373 8.382 33,170 -0.03(-0.40%)
Feb 09, 2004 8.397 8.416 8.397 8.416 1,854 +0.03(+0.41%)
Feb 06, 2004 8.300 8.382 8.300 8.382 6,592 +0.13(+1.59%)
Feb 05, 2004 8.266 8.305 8.251 8.251 22,663 -0.06(-0.76%)
Feb 04, 2004 8.382 8.382 8.300 8.314 27,813 -0.10(-1.21%)
Feb 03, 2004 8.300 8.416 8.300 8.416 1,854 +0.09(+1.11%)
Feb 02, 2004 8.324 8.329 8.324 8.324 4,326 -0.02(-0.29%)
Jan 30, 2004 8.348 8.348 8.348 8.348 1,030 -0.02(-0.29%)
Jan 29, 2004 8.397 8.397 8.348 8.373 23,281 -0.02(-0.29%)
Jan 28, 2004 8.387 8.397 8.348 8.397 4,120 +0.01(+0.12%)
Jan 27, 2004 8.373 8.397 8.373 8.387 1,854 -0.01(-0.12%)
Jan 26, 2004 8.373 8.397 8.373 8.397 2,472 +0.05(+0.58%)
Jan 23, 2004 8.397 8.416 8.348 8.348 19,572 -0.02(-0.29%)
Jan 22, 2004 8.421 8.421 8.373 8.373 5,356 +0.00(+0.00%)
Jan 21, 2004 8.358 8.494 8.358 8.373 13,185 +0.01(+0.17%)
Jan 20, 2004 8.251 8.373 8.251 8.358 7,417 +0.11(+1.29%)
Jan 16, 2004 8.300 8.300 8.251 8.251 1,854 -0.05(-0.58%)
Jan 15, 2004 8.348 8.348 8.300 8.300 5,768 -0.07(-0.87%)
Jan 14, 2004 8.348 8.373 8.300 8.373 21,633 +0.07(+0.88%)
Jan 13, 2004 8.397 8.397 8.300 8.300 4,326 -0.01(-0.12%)
Jan 12, 2004 8.348 8.348 8.300 8.309 19,366 +0.05(+0.65%)
Jan 09, 2004 8.542 8.542 8.227 8.256 36,673 -0.29(-3.35%)
Jan 08, 2004 8.518 8.610 8.518 8.542 14,422 +0.03(+0.34%)
Jan 07, 2004 8.562 8.562 8.513 8.513 4,120 -0.07(-0.79%)
Jan 06, 2004 8.610 8.610 8.581 8.581 824 -0.05(-0.56%)
Jan 05, 2004 8.630 8.664 8.625 8.630 2,472 +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.