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

Westwood Holdings Group Inc (NY: WHG )

12.31 +0.25 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2006 9.585 9.609 9.575 9.585 15,248 +0.00(+0.00%)
Mar 30, 2006 9.585 9.609 9.585 9.585 4,533 -0.01(-0.15%)
Mar 29, 2006 9.585 9.609 9.585 9.599 6,800 +0.01(+0.15%)
Mar 28, 2006 9.560 9.614 9.560 9.585 37,297 -0.02(-0.20%)
Mar 27, 2006 9.609 9.609 9.560 9.604 22,460 -0.00(-0.05%)
Mar 24, 2006 9.604 9.609 9.604 9.609 1,442 +0.02(+0.25%)
Mar 23, 2006 9.609 9.609 9.575 9.585 26,788 -0.02(-0.25%)
Mar 22, 2006 9.609 9.609 9.609 9.609 1,648 +0.00(+0.00%)
Mar 21, 2006 9.585 9.609 9.585 9.609 2,060 +0.02(+0.25%)
Mar 20, 2006 9.585 9.609 9.546 9.585 23,697 -0.02(-0.25%)
Mar 17, 2006 9.560 9.609 9.560 9.609 1,648 +0.00(+0.00%)
Mar 16, 2006 9.594 9.609 9.560 9.609 4,121 +0.01(+0.15%)
Mar 15, 2006 9.594 9.594 9.589 9.594 1,030 +0.01(+0.10%)
Mar 14, 2006 9.584 9.584 9.584 9.584 412 +0.00(+0.05%)
Mar 13, 2006 9.560 9.580 9.560 9.580 618 -0.00(-0.05%)
Mar 10, 2006 9.560 9.585 9.560 9.585 1,442 +0.01(+0.10%)
Mar 09, 2006 9.560 9.575 9.560 9.575 618 -0.00(-0.05%)
Mar 08, 2006 9.565 9.580 9.560 9.580 1,854 +0.00(+0.00%)
Mar 07, 2006 9.580 9.585 9.560 9.580 2,472 +0.02(+0.20%)
Mar 06, 2006 9.575 9.608 9.560 9.560 22,666 -0.02(-0.25%)
Mar 03, 2006 9.546 9.589 9.546 9.585 23,697 +0.00(+0.00%)
Mar 02, 2006 9.541 9.609 9.541 9.585 20,606 +0.05(+0.51%)
Mar 01, 2006 9.512 9.560 9.487 9.536 9,066 +0.07(+0.77%)
Feb 28, 2006 9.536 9.536 9.463 9.463 37,503 -0.08(-0.81%)
Feb 27, 2006 9.643 9.682 9.541 9.541 4,945 -0.05(-0.56%)
Feb 24, 2006 9.521 9.643 9.521 9.594 5,357 -0.01(-0.15%)
Feb 23, 2006 9.633 9.706 9.560 9.609 6,593 -0.03(-0.30%)
Feb 22, 2006 9.657 9.657 9.633 9.638 49,042 -0.02(-0.20%)
Feb 21, 2006 9.706 9.706 9.657 9.657 1,030 +0.00(+0.00%)
Feb 17, 2006 9.609 9.657 9.609 9.657 15,042 +0.02(+0.20%)
Feb 16, 2006 9.750 9.754 9.638 9.638 6,593 -0.07(-0.75%)
Feb 15, 2006 9.609 9.779 9.609 9.711 38,739 +0.15(+1.57%)
Feb 14, 2006 9.381 9.560 9.381 9.560 3,915 +0.19(+2.07%)
Feb 13, 2006 9.366 9.366 9.366 9.366 412 -0.01(-0.10%)
Feb 10, 2006 9.225 9.376 9.225 9.376 6,800 +0.20(+2.17%)
Feb 09, 2006 9.177 9.221 9.177 9.177 1,030 +0.05(+0.53%)
Feb 08, 2006 9.123 9.128 9.123 9.128 1,648 +0.00(+0.00%)
Feb 07, 2006 9.128 9.128 9.123 9.128 10,097 -0.06(-0.69%)
Feb 06, 2006 9.148 9.191 9.148 9.191 618 +0.07(+0.74%)
Feb 03, 2006 9.123 9.123 9.123 9.123 618 -0.02(-0.27%)
Feb 02, 2006 9.133 9.148 9.133 9.148 1,236 +0.02(+0.21%)
Feb 01, 2006 9.128 9.128 9.123 9.128 3,709 +0.00(+0.05%)
Jan 31, 2006 9.123 9.123 9.099 9.123 6,387 +0.11(+1.18%)
Jan 30, 2006 8.988 9.017 8.988 9.017 412 -0.01(-0.11%)
Jan 27, 2006 9.026 9.026 9.012 9.026 4,327 -0.01(-0.16%)
Jan 26, 2006 8.992 9.041 8.992 9.041 3,503 +0.05(+0.54%)
Jan 25, 2006 8.978 8.992 8.978 8.992 1,030 +0.01(+0.11%)
Jan 24, 2006 8.954 8.983 8.954 8.983 4,327 +0.04(+0.49%)
Jan 23, 2006 8.944 8.944 8.934 8.939 618 -0.04(-0.49%)
Jan 20, 2006 8.983 8.983 8.983 8.983 824 +0.03(+0.33%)
Jan 19, 2006 8.929 8.954 8.929 8.954 412 -0.02(-0.27%)
Jan 18, 2006 8.954 8.978 8.954 8.978 1,030 +0.06(+0.71%)
Jan 17, 2006 8.978 8.978 8.896 8.915 4,533 -0.04(-0.43%)
Jan 13, 2006 8.944 8.954 8.944 8.954 412 +0.05(+0.54%)
Jan 12, 2006 8.944 8.944 8.905 8.905 412 +0.00(+0.00%)
Jan 11, 2006 8.905 8.905 8.905 8.905 2,884 +0.05(+0.55%)
Jan 10, 2006 8.823 8.857 8.823 8.857 2,266 +0.02(+0.22%)
Jan 09, 2006 8.871 8.871 8.735 8.837 18,751 -0.03(-0.38%)
Jan 06, 2006 8.832 8.881 8.823 8.871 4,945 +0.02(+0.27%)
Jan 05, 2006 8.842 8.886 8.827 8.847 7,418 -0.03(-0.33%)
Jan 04, 2006 8.857 8.905 8.857 8.876 4,327 +0.03(+0.38%)
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.