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: 4:10 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 (%)
Apr 30, 2004 8.518 8.518 8.494 8.494 1,442 -0.07(-0.85%)
Apr 29, 2004 8.533 8.567 8.533 8.567 12,567 +0.00(+0.00%)
Apr 28, 2004 8.538 8.567 8.508 8.567 12,361 +0.04(+0.46%)
Apr 27, 2004 8.470 8.542 8.445 8.528 8,859 +0.13(+1.50%)
Apr 26, 2004 8.436 8.436 8.373 8.402 96,215 -0.04(-0.52%)
Apr 23, 2004 8.416 8.470 8.416 8.445 4,326 +0.02(+0.29%)
Apr 22, 2004 8.324 8.421 8.305 8.421 6,592 +0.07(+0.87%)
Apr 21, 2004 8.300 8.348 8.276 8.348 3,914 +0.05(+0.58%)
Apr 20, 2004 8.305 8.373 8.300 8.300 6,386 -0.02(-0.23%)
Apr 19, 2004 8.256 8.319 8.256 8.319 7,005 +0.07(+0.82%)
Apr 16, 2004 8.251 8.251 8.251 8.251 0 +0.00(+0.00%)
Apr 15, 2004 8.251 8.251 8.251 8.251 824 -0.00(-0.06%)
Apr 14, 2004 8.251 8.276 8.251 8.256 2,884 +0.02(+0.29%)
Apr 13, 2004 8.212 8.232 8.212 8.232 618 +0.03(+0.36%)
Apr 12, 2004 8.251 8.251 8.203 8.203 24,105 -0.05(-0.59%)
Apr 08, 2004 8.523 8.523 8.246 8.251 33,788 -0.29(-3.35%)
Apr 07, 2004 8.596 8.630 8.538 8.538 11,949 -0.02(-0.28%)
Apr 06, 2004 8.445 8.572 8.445 8.562 4,532 +0.17(+1.97%)
Apr 05, 2004 8.276 8.397 8.232 8.397 4,120 +0.17(+2.00%)
Apr 02, 2004 8.178 8.285 8.178 8.232 9,477 +0.03(+0.41%)
Apr 01, 2004 8.135 8.198 8.130 8.198 6,386 +0.07(+0.84%)
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%)
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.