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

Westwood Holdings Group Inc (NY: WHG )

12.27 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2003 6.668 6.668 6.633 6.658 3,866 +0.09(+1.35%)
Apr 29, 2003 6.658 6.658 6.570 6.570 4,070 -0.11(-1.69%)
Apr 28, 2003 6.737 6.737 6.683 6.683 814 -0.15(-2.16%)
Apr 25, 2003 6.756 6.830 6.756 6.830 610 +0.00(+0.07%)
Apr 24, 2003 6.830 6.830 6.825 6.825 1,017 -0.08(-1.14%)
Apr 23, 2003 6.953 6.953 6.879 6.904 3,052 -0.12(-1.68%)
Apr 22, 2003 6.943 7.022 6.943 7.022 1,628 +0.03(+0.42%)
Apr 21, 2003 7.022 7.026 6.992 6.992 2,035 +0.04(+0.64%)
Apr 17, 2003 6.805 6.948 6.805 6.948 16,891 +0.18(+2.61%)
Apr 16, 2003 6.732 6.825 6.732 6.771 4,273 +0.01(+0.22%)
Apr 15, 2003 6.732 6.781 6.732 6.756 10,582 +0.12(+1.78%)
Apr 14, 2003 6.638 6.638 6.638 6.638 203 +0.00(+0.07%)
Apr 11, 2003 6.633 6.732 6.633 6.633 11,396 +0.00(+0.07%)
Apr 10, 2003 6.619 6.633 6.584 6.628 2,035 +0.06(+0.90%)
Apr 09, 2003 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Apr 08, 2003 6.496 6.570 6.486 6.570 1,221 +0.07(+1.06%)
Apr 07, 2003 6.535 6.584 6.501 6.501 3,256 +0.01(+0.23%)
Apr 04, 2003 6.486 6.511 6.486 6.486 8,751 +0.00(+0.00%)
Apr 03, 2003 6.461 6.584 6.461 6.486 11,396 -0.02(-0.30%)
Apr 02, 2003 6.461 6.506 6.461 6.506 34,190 +0.04(+0.68%)
Apr 01, 2003 6.594 6.594 6.461 6.461 6,716 -0.18(-2.66%)
Mar 31, 2003 6.687 6.732 6.638 6.638 4,680 -0.05(-0.73%)
Mar 28, 2003 6.737 6.737 6.687 6.687 814 -0.05(-0.73%)
Mar 27, 2003 6.712 6.737 6.712 6.737 1,221 +0.00(+0.07%)
Mar 26, 2003 6.771 6.825 6.732 6.732 1,831 -0.10(-1.44%)
Mar 25, 2003 6.805 6.830 6.805 6.830 2,238 +0.00(+0.00%)
Mar 24, 2003 6.683 6.830 6.683 6.830 8,954 +0.11(+1.61%)
Mar 21, 2003 6.628 6.722 6.628 6.722 1,017 +0.16(+2.40%)
Mar 20, 2003 6.486 6.565 6.486 6.565 2,442 +0.03(+0.53%)
Mar 19, 2003 6.412 6.530 6.412 6.530 8,344 +0.12(+1.84%)
Mar 18, 2003 6.427 6.427 6.412 6.412 22,590 -0.04(-0.68%)
Mar 17, 2003 6.461 6.461 6.422 6.457 17,095 +0.01(+0.23%)
Mar 14, 2003 6.461 6.461 6.442 6.442 3,256 +0.00(+0.00%)
Mar 13, 2003 6.442 6.442 6.442 6.442 814 +0.03(+0.46%)
Mar 12, 2003 6.412 6.412 6.412 6.412 4,884 -0.02(-0.38%)
Mar 11, 2003 6.417 6.437 6.417 6.437 3,663 +0.02(+0.31%)
Mar 10, 2003 6.511 6.511 6.417 6.417 4,680 -0.07(-1.06%)
Mar 07, 2003 6.535 6.535 6.412 6.486 22,997 -0.12(-1.86%)
Mar 06, 2003 6.638 6.638 6.560 6.609 8,954 -0.03(-0.44%)
Mar 05, 2003 6.393 6.683 6.393 6.638 10,786 +0.24(+3.76%)
Mar 04, 2003 6.466 6.466 6.388 6.398 11,193 -0.08(-1.29%)
Mar 03, 2003 6.501 6.501 6.412 6.481 3,052 +0.08(+1.23%)
Feb 28, 2003 6.584 6.584 6.402 6.402 5,901 -0.18(-2.76%)
Feb 27, 2003 6.501 6.609 6.501 6.584 14,042 +0.11(+1.67%)
Feb 26, 2003 6.511 6.535 6.476 6.476 31,544 -0.06(-0.90%)
Feb 25, 2003 6.550 6.560 6.486 6.535 11,396 -0.05(-0.75%)
Feb 24, 2003 6.584 6.584 6.565 6.584 4,884 -0.05(-0.74%)
Feb 21, 2003 6.732 6.732 6.535 6.633 10,989 -0.10(-1.46%)
Feb 20, 2003 6.732 6.732 6.707 6.732 7,530 -0.03(-0.51%)
Feb 19, 2003 6.624 6.766 6.589 6.766 27,271 +0.09(+1.40%)
Feb 18, 2003 6.584 6.673 6.530 6.673 49,454 +0.02(+0.37%)
Feb 14, 2003 6.398 6.648 6.398 6.648 29,916 +0.16(+2.50%)
Feb 13, 2003 6.437 6.486 6.437 6.486 36,225 +0.01(+0.15%)
Feb 12, 2003 6.511 6.525 6.476 6.476 36,632 -0.11(-1.64%)
Feb 11, 2003 6.535 6.658 6.535 6.584 16,484 +0.05(+0.75%)
Feb 10, 2003 6.511 6.584 6.511 6.535 35,004 +0.03(+0.45%)
Feb 07, 2003 6.535 6.535 6.506 6.506 18,926 -0.05(-0.75%)
Feb 06, 2003 6.633 6.683 6.535 6.555 26,049 -0.08(-1.19%)
Feb 05, 2003 6.830 6.830 6.633 6.633 12,414 -0.15(-2.17%)
Feb 04, 2003 6.545 6.781 6.678 6.781 7,326 +0.07(+1.10%)
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.