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 (%)
Dec 29, 2006 11.13 11.32 11.13 11.32 11,598 +0.21(+1.90%)
Dec 28, 2006 11.24 11.24 11.11 11.11 6,714 -0.14(-1.27%)
Dec 27, 2006 11.40 11.40 11.24 11.25 9,360 -0.15(-1.34%)
Dec 26, 2006 11.55 11.55 11.35 11.40 9,767 -0.19(-1.65%)
Dec 22, 2006 11.60 11.67 11.55 11.59 3,459 -0.10(-0.84%)
Dec 21, 2006 11.70 11.74 11.67 11.69 3,255 -0.05(-0.46%)
Dec 20, 2006 11.94 12.01 11.55 11.75 30,929 -0.17(-1.44%)
Dec 19, 2006 12.01 12.01 11.92 11.92 5,087 -0.07(-0.61%)
Dec 18, 2006 12.06 12.08 11.99 11.99 8,749 -0.02(-0.16%)
Dec 15, 2006 12.04 12.06 11.97 12.01 4,273 +0.02(+0.16%)
Dec 14, 2006 11.89 12.19 11.89 11.99 29,098 +0.17(+1.46%)
Dec 13, 2006 12.09 12.09 11.82 11.82 11,191 -0.33(-2.75%)
Dec 12, 2006 11.96 12.21 11.96 12.15 11,395 +0.24(+1.98%)
Dec 11, 2006 11.55 11.92 11.55 11.92 16,482 +0.37(+3.25%)
Dec 08, 2006 12.04 12.04 11.50 11.54 10,377 -0.40(-3.34%)
Dec 07, 2006 12.58 12.63 11.70 11.94 34,185 -0.58(-4.63%)
Dec 06, 2006 12.78 13.01 12.41 12.52 20,348 -0.27(-2.08%)
Dec 05, 2006 12.51 13.14 12.51 12.79 62,876 +0.37(+2.97%)
Dec 04, 2006 11.97 12.67 11.95 12.42 53,719 +0.53(+4.47%)
Dec 01, 2006 11.27 11.96 11.25 11.89 41,917 +0.65(+5.82%)
Nov 30, 2006 11.03 11.23 11.03 11.23 9,767 +0.30(+2.74%)
Nov 29, 2006 10.93 10.93 10.87 10.93 4,476 +0.07(+0.68%)
Nov 28, 2006 10.86 10.86 10.80 10.86 5,494 +0.00(+0.05%)
Nov 27, 2006 10.57 10.86 10.57 10.86 8,953 +0.32(+3.08%)
Nov 24, 2006 10.42 10.53 10.42 10.53 3,255 +0.06(+0.61%)
Nov 22, 2006 10.45 10.47 10.45 10.47 813 +0.05(+0.47%)
Nov 21, 2006 10.12 10.42 10.12 10.42 18,517 +0.29(+2.91%)
Nov 20, 2006 9.878 10.12 9.829 10.12 17,906 +0.30(+3.10%)
Nov 17, 2006 9.829 9.829 9.706 9.819 9,156 +0.01(+0.15%)
Nov 16, 2006 9.829 9.893 9.804 9.804 6,918 -0.08(-0.84%)
Nov 15, 2006 9.952 9.976 9.888 9.888 15,871 -0.03(-0.35%)
Nov 14, 2006 9.839 9.922 9.809 9.922 21,772 +0.06(+0.65%)
Nov 13, 2006 9.878 9.878 9.834 9.858 9,563 +0.00(+0.01%)
Nov 10, 2006 9.883 9.922 9.839 9.857 8,342 -0.15(-1.49%)
Nov 09, 2006 10.03 10.06 9.986 10.01 3,459 -0.02(-0.20%)
Nov 08, 2006 10.08 10.10 10.03 10.03 12,005 -0.05(-0.49%)
Nov 07, 2006 9.957 10.10 9.957 10.07 4,883 +0.12(+1.23%)
Nov 06, 2006 9.952 9.957 9.888 9.952 9,360 +0.01(+0.15%)
Nov 03, 2006 9.903 9.937 9.903 9.937 1,627 +0.01(+0.10%)
Nov 02, 2006 9.927 9.927 9.927 9.927 0 +0.00(+0.00%)
Nov 01, 2006 9.824 9.927 9.829 9.927 8,139 +0.11(+1.15%)
Oct 31, 2006 9.809 9.824 9.809 9.814 4,883 +0.00(+0.05%)
Oct 30, 2006 9.804 9.809 9.770 9.809 1,627 -0.06(-0.65%)
Oct 27, 2006 9.873 9.878 9.780 9.873 13,022 +0.04(+0.45%)
Oct 26, 2006 9.877 9.897 9.829 9.829 1,424 -0.02(-0.20%)
Oct 25, 2006 9.848 9.848 9.848 9.848 406 +0.02(+0.20%)
Oct 24, 2006 9.829 9.829 9.785 9.829 1,220 +0.01(+0.15%)
Oct 23, 2006 9.878 9.878 9.801 9.814 1,424 -0.01(-0.10%)
Oct 20, 2006 9.829 9.829 9.824 9.824 1,017 -0.04(-0.40%)
Oct 19, 2006 9.878 9.878 9.863 9.863 3,255 +0.03(+0.30%)
Oct 18, 2006 9.789 9.834 9.789 9.834 2,848 +0.01(+0.15%)
Oct 17, 2006 9.785 9.824 9.785 9.819 1,017 -0.01(-0.10%)
Oct 16, 2006 9.829 9.829 9.829 9.829 406 -0.00(-0.05%)
Oct 13, 2006 9.819 9.834 9.799 9.834 1,424 +0.07(+0.75%)
Oct 12, 2006 9.780 9.809 9.745 9.760 3,866 +0.02(+0.20%)
Oct 11, 2006 9.765 9.789 9.740 9.740 610 -0.06(-0.65%)
Oct 10, 2006 9.789 9.809 9.780 9.804 1,424 -0.01(-0.15%)
Oct 09, 2006 9.755 9.819 9.755 9.819 5,290 -0.01(-0.10%)
Oct 06, 2006 9.819 9.829 9.819 9.829 406 -0.02(-0.25%)
Oct 05, 2006 9.853 9.853 9.853 9.853 610 +0.01(+0.15%)
Oct 04, 2006 9.897 9.897 9.839 9.839 2,848 -0.01(-0.15%)
Oct 03, 2006 9.844 9.903 9.844 9.853 13,836 +0.01(+0.09%)
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.