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

Westwood Holdings Group Inc (NY: WHG )

12.14 -0.29 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2005 8.845 8.845 8.795 8.795 5,494 -0.09(-1.00%)
Jun 29, 2005 8.884 8.884 8.884 8.884 203 +0.05(+0.56%)
Jun 28, 2005 8.849 8.849 8.756 8.835 6,105 -0.06(-0.72%)
Jun 27, 2005 8.948 8.948 8.894 8.899 1,221 -0.12(-1.31%)
Jun 24, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
Jun 23, 2005 9.090 9.090 9.017 9.017 1,017 -0.10(-1.08%)
Jun 22, 2005 9.139 9.184 9.115 9.115 2,645 -0.08(-0.86%)
Jun 21, 2005 9.287 9.287 9.188 9.193 2,035 -0.14(-1.47%)
Jun 20, 2005 9.385 9.385 9.331 9.331 814 -0.00(-0.05%)
Jun 17, 2005 9.321 9.360 9.321 9.336 4,273 +0.01(+0.11%)
Jun 16, 2005 9.188 9.326 9.188 9.326 4,477 +0.24(+2.59%)
Jun 15, 2005 9.159 9.159 8.943 9.090 2,849 -0.02(-0.27%)
Jun 14, 2005 8.953 9.164 8.953 9.115 3,256 +0.14(+1.59%)
Jun 13, 2005 8.894 9.017 8.894 8.972 2,849 -0.00(-0.05%)
Jun 10, 2005 9.017 9.017 8.928 8.977 5,494 +0.03(+0.38%)
Jun 09, 2005 8.746 8.967 8.746 8.943 6,512 +0.15(+1.68%)
Jun 08, 2005 8.378 8.795 8.378 8.795 10,786 +0.43(+5.17%)
Jun 07, 2005 8.402 8.402 8.363 8.363 814 +0.01(+0.12%)
Jun 06, 2005 8.245 8.353 8.240 8.353 26,457 +0.14(+1.74%)
Jun 03, 2005 8.255 8.255 8.211 8.211 14,449 -0.02(-0.24%)
Jun 02, 2005 8.230 8.230 8.230 8.230 610 -0.10(-1.18%)
Jun 01, 2005 8.304 8.329 8.304 8.329 4,477 +0.03(+0.36%)
May 31, 2005 8.289 8.299 8.289 8.299 3,052 +0.09(+1.08%)
May 27, 2005 8.289 8.289 8.211 8.211 3,256 -0.08(-1.01%)
May 26, 2005 8.240 8.294 8.240 8.294 12,414 +0.05(+0.60%)
May 25, 2005 8.225 8.245 8.225 8.245 6,716 +0.02(+0.24%)
May 24, 2005 8.034 8.230 8.024 8.225 24,625 +0.24(+3.02%)
May 23, 2005 7.985 7.985 7.985 7.985 407 +0.08(+0.99%)
May 20, 2005 7.906 7.906 7.906 7.906 2,035 +0.00(+0.00%)
May 19, 2005 7.906 7.906 7.906 7.906 0 +0.00(+0.00%)
May 18, 2005 7.862 7.906 7.862 7.906 1,221 +0.04(+0.56%)
May 17, 2005 7.862 7.862 7.862 7.862 203 -0.05(-0.60%)
May 16, 2005 7.906 7.909 7.901 7.909 814 -0.05(-0.58%)
May 13, 2005 7.862 7.955 7.862 7.955 3,256 -0.01(-0.12%)
May 12, 2005 7.994 8.034 7.965 7.965 6,308 -0.05(-0.61%)
May 11, 2005 8.009 8.073 8.009 8.014 10,582 -0.27(-3.26%)
May 10, 2005 8.235 8.284 8.235 8.284 1,628 -0.00(-0.06%)
May 09, 2005 8.348 8.348 8.230 8.289 6,716 -0.06(-0.76%)
May 06, 2005 8.353 8.353 8.348 8.353 3,459 +0.00(+0.00%)
May 05, 2005 8.348 8.353 8.348 8.353 2,238 +0.06(+0.71%)
May 04, 2005 8.329 8.329 8.181 8.294 2,035 -0.11(-1.29%)
May 03, 2005 8.402 8.402 8.402 8.402 0 +0.00(+0.00%)
May 02, 2005 8.402 8.402 8.402 8.402 203 -0.02(-0.23%)
Apr 29, 2005 8.456 8.456 8.422 8.422 610 -0.01(-0.12%)
Apr 28, 2005 8.673 8.673 8.432 8.432 4,884 -0.23(-2.67%)
Apr 27, 2005 8.746 8.746 8.658 8.663 1,628 -0.13(-1.51%)
Apr 26, 2005 8.820 8.820 8.795 8.795 2,035 +0.00(+0.00%)
Apr 25, 2005 8.795 8.795 8.795 8.795 0 +0.00(+0.00%)
Apr 22, 2005 8.845 8.845 8.795 8.795 2,442 -0.05(-0.56%)
Apr 21, 2005 8.938 8.938 8.845 8.845 1,424 -0.09(-1.04%)
Apr 20, 2005 8.805 8.992 8.805 8.938 5,698 +0.13(+1.45%)
Apr 19, 2005 8.810 8.810 8.810 8.810 203 +0.00(+0.06%)
Apr 18, 2005 8.810 8.810 8.805 8.805 3,052 -0.04(-0.50%)
Apr 15, 2005 8.849 8.849 8.849 8.849 1,017 -0.04(-0.50%)
Apr 14, 2005 8.918 8.918 8.894 8.894 2,035 -0.05(-0.55%)
Apr 13, 2005 9.090 9.090 8.899 8.943 10,582 -0.14(-1.52%)
Apr 12, 2005 9.198 9.198 9.041 9.080 7,123 -0.17(-1.81%)
Apr 11, 2005 9.247 9.247 9.198 9.247 3,663 +0.00(+0.00%)
Apr 08, 2005 9.247 9.247 9.247 9.247 1,221 +0.00(+0.00%)
Apr 07, 2005 9.247 9.277 9.247 9.247 2,849 -0.01(-0.16%)
Apr 06, 2005 9.243 9.262 9.243 9.262 1,017 +0.02(+0.21%)
Apr 05, 2005 9.287 9.292 9.243 9.243 610 -0.09(-1.00%)
Apr 04, 2005 9.287 9.336 9.282 9.336 37,039 -0.01(-0.16%)
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.