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

Westwood Holdings Group Inc (NY: WHG )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2003 9.222 9.246 9.222 9.232 23,281 +0.00(+0.00%)
Jun 27, 2003 9.135 9.271 9.135 9.232 4,944 +0.06(+0.63%)
Jun 26, 2003 9.159 9.178 9.159 9.173 3,502 +0.00(+0.05%)
Jun 25, 2003 9.076 9.169 9.076 9.169 15,246 +0.09(+1.02%)
Jun 24, 2003 9.222 9.222 9.076 9.076 24,517 -0.21(-2.25%)
Jun 23, 2003 9.334 9.416 9.222 9.285 4,532 +0.04(+0.42%)
Jun 20, 2003 9.372 9.372 9.222 9.246 17,306 -0.17(-1.80%)
Jun 19, 2003 9.125 9.416 9.076 9.416 94,567 +0.34(+3.74%)
Jun 18, 2003 8.809 9.076 8.712 9.076 24,105 +0.24(+2.69%)
Jun 17, 2003 8.407 8.839 8.407 8.839 27,813 +0.43(+5.08%)
Jun 16, 2003 8.009 8.411 8.009 8.411 32,758 +0.52(+6.65%)
Jun 13, 2003 7.717 7.887 7.717 7.887 32,140 +0.17(+2.20%)
Jun 12, 2003 7.717 7.732 7.717 7.717 14,216 -0.05(-0.63%)
Jun 11, 2003 7.742 7.814 7.742 7.766 2,472 +0.03(+0.44%)
Jun 10, 2003 7.766 7.766 7.732 7.732 47,592 -0.01(-0.13%)
Jun 09, 2003 7.761 7.761 7.742 7.742 2,266 -0.01(-0.13%)
Jun 06, 2003 7.766 7.814 7.751 7.751 23,899 -0.01(-0.19%)
Jun 05, 2003 7.810 7.810 7.766 7.766 41,823 -0.01(-0.19%)
Jun 04, 2003 7.766 7.790 7.756 7.780 16,688 +0.09(+1.14%)
Jun 03, 2003 7.751 7.751 7.620 7.693 11,743 -0.05(-0.63%)
Jun 02, 2003 7.581 7.742 7.581 7.742 26,783 +0.21(+2.77%)
May 30, 2003 7.523 7.620 7.523 7.533 4,944 +0.06(+0.78%)
May 29, 2003 7.402 7.523 7.402 7.475 2,060 +0.07(+0.98%)
May 28, 2003 7.402 7.402 7.402 7.402 618 -0.00(-0.07%)
May 27, 2003 7.402 7.407 7.402 7.407 1,030 +0.00(+0.00%)
May 23, 2003 7.431 7.431 7.402 7.407 5,150 +0.00(+0.07%)
May 22, 2003 7.402 7.402 7.402 7.402 3,708 +0.00(+0.00%)
May 21, 2003 7.426 7.426 7.402 7.402 6,180 -0.07(-0.91%)
May 20, 2003 7.373 7.470 7.373 7.470 618 +0.10(+1.38%)
May 19, 2003 7.368 7.368 7.368 7.368 19,366 +0.00(+0.00%)
May 16, 2003 7.368 7.368 7.368 7.368 1,854 +0.01(+0.20%)
May 15, 2003 7.426 7.426 7.353 7.353 824 -0.07(-0.98%)
May 14, 2003 7.426 7.450 7.426 7.426 1,442 -0.05(-0.65%)
May 13, 2003 7.208 7.475 7.208 7.475 17,306 +0.24(+3.29%)
May 12, 2003 7.237 7.237 7.237 7.237 1,236 -0.04(-0.60%)
May 09, 2003 7.281 7.329 7.266 7.281 30,904 +0.00(+0.00%)
May 08, 2003 7.159 7.285 7.159 7.281 76,436 +0.12(+1.69%)
May 07, 2003 7.014 7.159 7.014 7.159 2,266 +0.12(+1.72%)
May 06, 2003 6.989 7.043 6.892 7.038 142,160 +0.24(+3.57%)
May 05, 2003 6.698 6.795 6.650 6.795 3,708 +0.05(+0.72%)
May 02, 2003 6.650 6.747 6.650 6.747 618 +0.05(+0.80%)
May 01, 2003 6.552 6.698 6.552 6.693 12,567 +0.12(+1.77%)
Apr 30, 2003 6.586 6.586 6.552 6.577 3,914 +0.09(+1.35%)
Apr 29, 2003 6.577 6.577 6.489 6.489 4,120 -0.11(-1.69%)
Apr 28, 2003 6.654 6.654 6.601 6.601 824 -0.15(-2.16%)
Apr 25, 2003 6.674 6.747 6.674 6.747 618 +0.00(+0.07%)
Apr 24, 2003 6.747 6.747 6.742 6.742 1,030 -0.08(-1.14%)
Apr 23, 2003 6.868 6.868 6.795 6.819 3,090 -0.12(-1.68%)
Apr 22, 2003 6.858 6.936 6.858 6.936 1,648 +0.03(+0.42%)
Apr 21, 2003 6.936 6.941 6.907 6.907 2,060 +0.04(+0.64%)
Apr 17, 2003 6.722 6.863 6.722 6.863 17,100 +0.17(+2.61%)
Apr 16, 2003 6.650 6.742 6.650 6.688 4,326 +0.01(+0.22%)
Apr 15, 2003 6.650 6.698 6.650 6.674 10,713 +0.12(+1.78%)
Apr 14, 2003 6.557 6.557 6.557 6.557 206 +0.00(+0.07%)
Apr 11, 2003 6.552 6.650 6.552 6.552 11,537 +0.00(+0.07%)
Apr 10, 2003 6.538 6.552 6.504 6.548 2,060 +0.06(+0.90%)
Apr 09, 2003 6.489 6.489 6.489 6.489 0 +0.00(+0.00%)
Apr 08, 2003 6.417 6.489 6.407 6.489 1,236 +0.07(+1.06%)
Apr 07, 2003 6.455 6.504 6.421 6.421 3,296 +0.01(+0.23%)
Apr 04, 2003 6.407 6.431 6.407 6.407 8,859 +0.00(+0.00%)
Apr 03, 2003 6.383 6.504 6.383 6.407 11,537 -0.02(-0.30%)
Apr 02, 2003 6.383 6.426 6.383 6.426 34,612 +0.04(+0.68%)
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.