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

Westwood Holdings Group Inc (NY: WHG )

12.25 -0.02 (-0.16%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 17, 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 28, 2006 9.706 9.731 9.657 9.657 3,255 -0.07(-0.76%)
Apr 27, 2006 9.731 9.731 9.731 9.731 2,238 -0.07(-0.70%)
Apr 26, 2006 9.770 9.799 9.770 9.799 3,052 +0.12(+1.22%)
Apr 25, 2006 9.780 9.780 9.681 9.681 1,627 -0.09(-0.96%)
Apr 24, 2006 9.799 9.799 9.731 9.775 1,831 -0.02(-0.25%)
Apr 21, 2006 9.780 9.799 9.780 9.799 2,441 +0.02(+0.20%)
Apr 20, 2006 9.780 9.824 9.755 9.780 4,680 +0.00(+0.00%)
Apr 19, 2006 9.731 9.780 9.706 9.780 6,714 +0.02(+0.25%)
Apr 18, 2006 9.706 9.755 9.706 9.755 1,424 +0.02(+0.25%)
Apr 17, 2006 9.706 9.731 9.706 9.731 22,790 +0.02(+0.25%)
Apr 13, 2006 9.706 9.706 9.632 9.706 24,825 +0.00(+0.00%)
Apr 12, 2006 9.681 9.706 9.681 9.706 21,365 -0.00(-0.05%)
Apr 11, 2006 9.681 9.721 9.681 9.711 22,179 +0.00(+0.05%)
Apr 10, 2006 9.706 9.731 9.686 9.706 22,383 +0.02(+0.25%)
Apr 07, 2006 9.706 9.706 9.632 9.681 9,156 +0.00(+0.00%)
Apr 06, 2006 9.706 9.731 9.681 9.681 1,831 -0.04(-0.40%)
Apr 05, 2006 9.657 9.731 9.657 9.721 1,424 +0.01(+0.15%)
Apr 04, 2006 9.686 9.706 9.681 9.706 6,511 +0.01(+0.10%)
Apr 03, 2006 9.731 9.731 9.686 9.696 5,901 -0.01(-0.10%)
Mar 31, 2006 9.706 9.731 9.696 9.706 15,057 +0.00(+0.00%)
Mar 30, 2006 9.706 9.731 9.706 9.706 4,476 -0.01(-0.15%)
Mar 29, 2006 9.706 9.731 9.706 9.721 6,714 +0.01(+0.15%)
Mar 28, 2006 9.681 9.735 9.681 9.706 36,830 -0.02(-0.20%)
Mar 27, 2006 9.731 9.731 9.681 9.726 22,179 -0.00(-0.05%)
Mar 24, 2006 9.726 9.731 9.726 9.731 1,424 +0.02(+0.25%)
Mar 23, 2006 9.731 9.731 9.696 9.706 26,452 -0.02(-0.25%)
Mar 22, 2006 9.731 9.731 9.731 9.731 1,627 +0.00(+0.00%)
Mar 21, 2006 9.706 9.731 9.706 9.731 2,034 +0.02(+0.25%)
Mar 20, 2006 9.706 9.731 9.667 9.706 23,400 -0.02(-0.25%)
Mar 17, 2006 9.681 9.731 9.681 9.731 1,627 +0.00(+0.00%)
Mar 16, 2006 9.716 9.731 9.681 9.731 4,069 +0.01(+0.15%)
Mar 15, 2006 9.716 9.716 9.711 9.716 1,017 +0.01(+0.10%)
Mar 14, 2006 9.706 9.706 9.706 9.706 406 +0.00(+0.05%)
Mar 13, 2006 9.681 9.701 9.681 9.701 610 -0.00(-0.05%)
Mar 10, 2006 9.681 9.706 9.681 9.706 1,424 +0.01(+0.10%)
Mar 09, 2006 9.681 9.696 9.681 9.696 610 -0.00(-0.05%)
Mar 08, 2006 9.686 9.701 9.681 9.701 1,831 +0.00(+0.00%)
Mar 07, 2006 9.701 9.706 9.681 9.701 2,441 +0.02(+0.20%)
Mar 06, 2006 9.696 9.730 9.681 9.681 22,383 -0.02(-0.25%)
Mar 03, 2006 9.667 9.711 9.667 9.706 23,400 +0.00(+0.00%)
Mar 02, 2006 9.662 9.731 9.662 9.706 20,348 +0.05(+0.51%)
Mar 01, 2006 9.632 9.681 9.608 9.657 8,953 +0.07(+0.77%)
Feb 28, 2006 9.657 9.657 9.583 9.583 37,034 -0.08(-0.81%)
Feb 27, 2006 9.765 9.804 9.662 9.662 4,883 -0.05(-0.56%)
Feb 24, 2006 9.642 9.765 9.642 9.716 5,290 -0.01(-0.15%)
Feb 23, 2006 9.755 9.829 9.681 9.731 6,511 -0.03(-0.30%)
Feb 22, 2006 9.780 9.780 9.755 9.760 48,429 -0.02(-0.20%)
Feb 21, 2006 9.829 9.829 9.780 9.780 1,017 +0.00(+0.00%)
Feb 17, 2006 9.731 9.780 9.731 9.780 14,854 +0.02(+0.20%)
Feb 16, 2006 9.873 9.878 9.760 9.760 6,511 -0.07(-0.75%)
Feb 15, 2006 9.731 9.903 9.731 9.834 38,254 +0.15(+1.57%)
Feb 14, 2006 9.500 9.681 9.500 9.681 3,866 +0.20(+2.07%)
Feb 13, 2006 9.485 9.485 9.485 9.485 406 -0.01(-0.10%)
Feb 10, 2006 9.342 9.495 9.342 9.495 6,714 +0.20(+2.17%)
Feb 09, 2006 9.293 9.337 9.293 9.293 1,017 +0.05(+0.53%)
Feb 08, 2006 9.239 9.244 9.239 9.244 1,627 +0.00(+0.00%)
Feb 07, 2006 9.244 9.244 9.239 9.244 9,970 -0.06(-0.69%)
Feb 06, 2006 9.264 9.308 9.264 9.308 610 +0.07(+0.74%)
Feb 03, 2006 9.239 9.239 9.239 9.239 610 -0.02(-0.27%)
Feb 02, 2006 9.249 9.264 9.249 9.264 1,220 +0.02(+0.21%)
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.