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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2006 9.324 9.324 9.295 9.324 5,768 +0.02(+0.21%)
Aug 30, 2006 9.343 9.343 9.305 9.305 11,125 -0.01(-0.16%)
Aug 29, 2006 9.358 9.369 9.319 9.319 50,477 -0.01(-0.16%)
Aug 28, 2006 9.338 9.343 9.329 9.334 40,175 -0.01(-0.10%)
Aug 25, 2006 9.329 9.392 9.329 9.343 5,562 -0.03(-0.36%)
Aug 24, 2006 9.392 9.392 9.377 9.377 618 -0.04(-0.41%)
Aug 23, 2006 9.392 9.440 9.392 9.416 1,854 +0.05(+0.52%)
Aug 22, 2006 9.343 9.368 9.338 9.368 1,854 +0.00(+0.05%)
Aug 21, 2006 9.363 9.363 9.363 9.363 0 +0.00(+0.00%)
Aug 18, 2006 9.343 9.363 9.343 9.363 4,326 +0.04(+0.47%)
Aug 17, 2006 9.353 9.353 9.319 9.319 2,884 -0.07(-0.78%)
Aug 16, 2006 9.392 9.416 9.392 9.392 5,356 +0.05(+0.52%)
Aug 15, 2006 9.392 9.416 9.324 9.343 8,241 -0.05(-0.52%)
Aug 14, 2006 9.382 9.465 9.382 9.392 14,422 -0.02(-0.21%)
Aug 11, 2006 9.416 9.416 9.411 9.411 1,648 +0.10(+1.09%)
Aug 10, 2006 9.261 9.343 9.251 9.309 5,150 -0.03(-0.36%)
Aug 09, 2006 9.295 9.343 9.261 9.343 21,839 +0.05(+0.52%)
Aug 08, 2006 9.198 9.325 9.198 9.295 618 +0.03(+0.31%)
Aug 07, 2006 9.227 9.266 9.227 9.266 1,030 +0.07(+0.74%)
Aug 04, 2006 9.198 9.198 9.188 9.198 4,738 +0.00(+0.05%)
Aug 03, 2006 9.173 9.212 9.173 9.193 15,246 +0.03(+0.37%)
Aug 02, 2006 9.222 9.227 9.159 9.159 11,949 -0.06(-0.68%)
Aug 01, 2006 9.101 9.222 9.086 9.222 32,964 +0.24(+2.70%)
Jul 31, 2006 8.955 8.979 8.945 8.979 2,678 +0.06(+0.64%)
Jul 28, 2006 8.834 8.931 8.834 8.922 4,944 +0.16(+1.84%)
Jul 27, 2006 8.737 8.809 8.737 8.761 43,266 -0.02(-0.25%)
Jul 26, 2006 8.858 8.858 8.741 8.783 13,391 -0.03(-0.30%)
Jul 25, 2006 8.858 8.858 8.785 8.809 42,442 -0.05(-0.55%)
Jul 24, 2006 8.834 8.882 8.834 8.858 23,075 +0.00(+0.05%)
Jul 21, 2006 8.824 8.853 8.790 8.853 7,211 +0.00(+0.00%)
Jul 20, 2006 8.834 8.853 8.834 8.853 9,065 +0.04(+0.44%)
Jul 19, 2006 8.858 8.858 8.785 8.814 83,235 -0.04(-0.49%)
Jul 18, 2006 8.858 8.858 8.809 8.858 18,748 -0.00(-0.05%)
Jul 17, 2006 8.863 8.863 8.863 8.863 2,060 +0.00(+0.05%)
Jul 14, 2006 8.863 8.863 8.858 8.858 618 -0.03(-0.33%)
Jul 13, 2006 8.931 8.955 8.882 8.887 3,708 -0.07(-0.76%)
Jul 12, 2006 8.974 9.038 8.955 8.955 8,035 -0.05(-0.54%)
Jul 11, 2006 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Jul 10, 2006 9.038 9.038 9.004 9.004 3,708 -0.03(-0.38%)
Jul 07, 2006 9.076 9.076 9.038 9.038 1,442 -0.09(-0.96%)
Jul 06, 2006 9.125 9.125 9.125 9.125 824 +0.02(+0.21%)
Jul 05, 2006 9.173 9.173 9.081 9.105 4,120 -0.02(-0.24%)
Jul 03, 2006 9.127 9.127 9.127 9.127 1,442 +0.00(+0.03%)
Jun 30, 2006 8.873 9.125 8.824 9.125 17,718 +0.27(+3.07%)
Jun 29, 2006 8.853 8.853 8.853 8.853 412 +0.02(+0.22%)
Jun 28, 2006 8.824 8.834 8.790 8.834 5,562 +0.06(+0.66%)
Jun 27, 2006 8.785 8.785 8.775 8.775 1,030 -0.06(-0.66%)
Jun 26, 2006 8.834 8.834 8.834 8.834 2,060 -0.01(-0.16%)
Jun 23, 2006 8.848 8.848 8.848 8.848 0 +0.00(+0.00%)
Jun 22, 2006 8.848 8.848 8.848 8.848 206 -0.04(-0.49%)
Jun 21, 2006 8.965 8.965 8.863 8.892 1,236 -0.04(-0.43%)
Jun 20, 2006 8.965 8.965 8.931 8.931 618 -0.05(-0.54%)
Jun 19, 2006 8.979 8.979 8.979 8.979 206 -0.02(-0.27%)
Jun 16, 2006 8.955 9.028 8.955 9.004 618 +0.00(+0.05%)
Jun 15, 2006 8.994 8.999 8.994 8.999 2,472 +0.02(+0.27%)
Jun 14, 2006 9.004 9.004 8.936 8.974 7,417 -0.07(-0.80%)
Jun 13, 2006 9.052 9.145 9.018 9.047 3,708 -0.10(-1.06%)
Jun 12, 2006 9.033 9.144 9.033 9.144 1,030 +0.05(+0.53%)
Jun 09, 2006 9.101 9.125 9.096 9.096 1,648 +0.01(+0.16%)
Jun 08, 2006 9.086 9.086 9.081 9.081 824 -0.04(-0.48%)
Jun 07, 2006 9.125 9.125 9.125 9.125 0 +0.00(+0.00%)
Jun 06, 2006 9.125 9.125 9.125 9.125 0 +0.00(+0.00%)
Jun 05, 2006 9.101 9.125 9.101 9.125 5,356 +0.07(+0.80%)
Jun 02, 2006 8.999 9.052 8.999 9.052 1,442 +0.09(+1.03%)
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.