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

Westwood Holdings Group Inc (NY: WHG )

12.30 +0.24 (+1.99%)
Streaming Delayed Price Updated: 12:57 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 (%)
Jun 30, 2004 8.732 8.737 8.732 8.737 2,060 +0.06(+0.67%)
Jun 29, 2004 8.683 8.683 8.678 8.678 824 -0.02(-0.22%)
Jun 28, 2004 8.635 8.698 8.635 8.698 1,236 +0.03(+0.33%)
Jun 25, 2004 8.674 8.674 8.669 8.669 618 -0.01(-0.16%)
Jun 24, 2004 8.678 8.683 8.678 8.683 412 +0.02(+0.22%)
Jun 23, 2004 8.683 8.688 8.654 8.664 7,005 -0.00(-0.03%)
Jun 22, 2004 8.640 8.737 8.640 8.667 13,803 +0.00(+0.03%)
Jun 21, 2004 8.640 8.664 8.640 8.664 5,768 +0.07(+0.79%)
Jun 18, 2004 8.640 8.737 8.567 8.596 13,597 -0.04(-0.45%)
Jun 17, 2004 8.397 8.635 8.373 8.635 19,778 +0.21(+2.48%)
Jun 16, 2004 8.484 8.489 8.421 8.426 25,547 -0.08(-0.97%)
Jun 15, 2004 8.494 8.518 8.494 8.508 1,648 +0.06(+0.75%)
Jun 14, 2004 8.455 8.489 8.445 8.445 8,035 +0.00(+0.00%)
Jun 10, 2004 8.416 8.445 8.397 8.445 12,567 +0.03(+0.40%)
Jun 09, 2004 8.416 8.416 8.411 8.411 2,472 -0.00(-0.06%)
Jun 08, 2004 8.373 8.416 8.373 8.416 9,889 +0.03(+0.41%)
Jun 07, 2004 8.348 8.397 8.348 8.382 5,974 +0.01(+0.12%)
Jun 04, 2004 8.397 8.397 8.373 8.373 1,648 -0.04(-0.46%)
Jun 03, 2004 8.411 8.411 8.411 8.411 0 +0.00(+0.00%)
Jun 02, 2004 8.421 8.426 8.397 8.411 5,150 -0.02(-0.23%)
Jun 01, 2004 8.431 8.431 8.431 8.431 0 +0.00(+0.00%)
May 28, 2004 8.470 8.470 8.411 8.431 28,844 +0.00(+0.06%)
May 27, 2004 8.470 8.470 8.426 8.426 22,045 -0.03(-0.34%)
May 26, 2004 8.494 8.494 8.455 8.455 9,065 +0.01(+0.11%)
May 25, 2004 8.445 8.445 8.402 8.445 12,361 +0.04(+0.52%)
May 24, 2004 8.407 8.407 8.402 8.402 12,361 -0.00(-0.06%)
May 21, 2004 8.407 8.407 8.407 8.407 206 +0.00(+0.00%)
May 20, 2004 8.407 8.407 8.402 8.407 5,768 +0.00(+0.00%)
May 19, 2004 8.407 8.407 8.407 8.407 618 +0.00(+0.00%)
May 18, 2004 8.407 8.407 8.402 8.407 10,301 -0.02(-0.29%)
May 17, 2004 8.431 8.431 8.431 8.431 206 +0.00(+0.00%)
May 14, 2004 8.411 8.431 8.411 8.431 2,472 +0.02(+0.23%)
May 13, 2004 8.470 8.470 8.407 8.411 3,708 -0.01(-0.12%)
May 12, 2004 8.421 8.421 8.421 8.421 206 -0.03(-0.34%)
May 11, 2004 8.445 8.455 8.445 8.450 4,738 -0.02(-0.29%)
May 10, 2004 8.470 8.475 8.470 8.475 618 -0.02(-0.23%)
May 07, 2004 8.508 8.508 8.494 8.494 10,713 -0.01(-0.17%)
May 06, 2004 8.518 8.518 8.504 8.508 1,854 -0.01(-0.11%)
May 05, 2004 8.542 8.542 8.508 8.518 9,477 +0.00(+0.00%)
May 04, 2004 8.518 8.538 8.499 8.518 40,381 -0.02(-0.28%)
May 03, 2004 8.475 8.542 8.475 8.542 9,065 +0.05(+0.57%)
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%)
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.