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 (%)
Jul 31, 2006 9.067 9.092 9.057 9.092 2,645 +0.06(+0.64%)
Jul 28, 2006 8.944 9.042 8.944 9.033 4,883 +0.16(+1.84%)
Jul 27, 2006 8.846 8.920 8.846 8.870 42,731 -0.02(-0.25%)
Jul 26, 2006 8.969 8.969 8.851 8.893 13,226 -0.03(-0.30%)
Jul 25, 2006 8.969 8.969 8.895 8.920 41,917 -0.05(-0.55%)
Jul 24, 2006 8.944 8.993 8.944 8.969 22,790 +0.00(+0.05%)
Jul 21, 2006 8.934 8.964 8.900 8.964 7,121 +0.00(+0.00%)
Jul 20, 2006 8.944 8.964 8.944 8.964 8,953 +0.04(+0.44%)
Jul 19, 2006 8.969 8.969 8.895 8.925 82,207 -0.04(-0.49%)
Jul 18, 2006 8.969 8.969 8.920 8.969 18,517 -0.00(-0.05%)
Jul 17, 2006 8.974 8.974 8.974 8.974 2,034 +0.00(+0.05%)
Jul 14, 2006 8.974 8.974 8.969 8.969 610 -0.03(-0.33%)
Jul 13, 2006 9.042 9.067 8.993 8.998 3,662 -0.07(-0.76%)
Jul 12, 2006 9.087 9.151 9.067 9.067 7,935 -0.05(-0.54%)
Jul 11, 2006 9.116 9.116 9.116 9.116 0 +0.00(+0.00%)
Jul 10, 2006 9.151 9.151 9.116 9.116 3,662 -0.03(-0.38%)
Jul 07, 2006 9.190 9.190 9.151 9.151 1,424 -0.09(-0.96%)
Jul 06, 2006 9.239 9.239 9.239 9.239 813 +0.02(+0.21%)
Jul 05, 2006 9.288 9.288 9.195 9.219 4,069 -0.02(-0.24%)
Jul 03, 2006 9.242 9.242 9.242 9.242 1,424 +0.00(+0.03%)
Jun 30, 2006 8.984 9.239 8.934 9.239 17,499 +0.28(+3.07%)
Jun 29, 2006 8.964 8.964 8.964 8.964 406 +0.02(+0.22%)
Jun 28, 2006 8.934 8.944 8.900 8.944 5,494 +0.06(+0.66%)
Jun 27, 2006 8.895 8.895 8.885 8.885 1,017 -0.06(-0.66%)
Jun 26, 2006 8.944 8.944 8.944 8.944 2,034 -0.01(-0.16%)
Jun 23, 2006 8.959 8.959 8.959 8.959 0 +0.00(+0.00%)
Jun 22, 2006 8.959 8.959 8.959 8.959 203 -0.04(-0.49%)
Jun 21, 2006 9.077 9.077 8.974 9.003 1,220 -0.04(-0.43%)
Jun 20, 2006 9.077 9.077 9.042 9.042 610 -0.05(-0.54%)
Jun 19, 2006 9.092 9.092 9.092 9.092 203 -0.02(-0.27%)
Jun 16, 2006 9.067 9.141 9.067 9.116 610 +0.00(+0.05%)
Jun 15, 2006 9.106 9.111 9.106 9.111 2,441 +0.02(+0.27%)
Jun 14, 2006 9.116 9.116 9.047 9.087 7,325 -0.07(-0.80%)
Jun 13, 2006 9.165 9.259 9.131 9.160 3,662 -0.10(-1.06%)
Jun 12, 2006 9.146 9.259 9.146 9.259 1,017 +0.05(+0.53%)
Jun 09, 2006 9.214 9.239 9.210 9.210 1,627 +0.01(+0.16%)
Jun 08, 2006 9.200 9.200 9.195 9.195 813 -0.04(-0.48%)
Jun 07, 2006 9.239 9.239 9.239 9.239 0 +0.00(+0.00%)
Jun 06, 2006 9.239 9.239 9.239 9.239 0 +0.00(+0.00%)
Jun 05, 2006 9.214 9.239 9.214 9.239 5,290 +0.07(+0.80%)
Jun 02, 2006 9.111 9.165 9.111 9.165 1,424 +0.09(+1.03%)
Jun 01, 2006 9.141 9.141 8.993 9.072 27,470 -0.09(-1.02%)
May 31, 2006 9.141 9.165 9.092 9.165 2,238 +0.02(+0.27%)
May 30, 2006 9.190 9.190 9.141 9.141 813 -0.10(-1.06%)
May 26, 2006 9.308 9.308 9.190 9.239 1,627 -0.00(-0.05%)
May 25, 2006 9.244 9.244 9.244 9.244 0 +0.00(+0.00%)
May 24, 2006 9.244 9.244 9.244 9.244 0 +0.00(+0.00%)
May 23, 2006 9.244 9.244 9.244 9.244 0 +0.00(+0.00%)
May 22, 2006 9.244 9.244 9.244 9.244 0 +0.00(+0.00%)
May 19, 2006 9.337 9.337 9.239 9.244 1,017 -0.02(-0.21%)
May 18, 2006 9.288 9.288 9.264 9.264 813 -0.07(-0.79%)
May 17, 2006 9.362 9.386 9.337 9.337 3,255 -0.03(-0.31%)
May 16, 2006 9.367 9.367 9.367 9.367 610 -0.02(-0.26%)
May 15, 2006 9.436 9.436 9.391 9.391 1,220 -0.07(-0.73%)
May 12, 2006 9.686 9.686 9.386 9.460 27,877 -0.21(-2.14%)
May 11, 2006 9.711 9.726 9.637 9.667 1,627 -0.06(-0.66%)
May 10, 2006 9.701 9.731 9.701 9.731 3,662 +0.05(+0.51%)
May 09, 2006 9.681 9.681 9.681 9.681 1,017 -0.01(-0.10%)
May 08, 2006 9.691 9.706 9.681 9.691 8,749 -0.04(-0.45%)
May 05, 2006 9.706 9.735 9.686 9.735 11,395 +0.02(+0.25%)
May 04, 2006 9.721 9.731 9.706 9.711 10,377 +0.00(+0.05%)
May 03, 2006 9.706 9.706 9.706 9.706 203 -0.02(-0.25%)
May 02, 2006 9.686 9.730 9.681 9.730 1,831 +0.04(+0.46%)
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.