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

Westwood Holdings Group Inc (NY: WHG )

12.20 -0.11 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2003 8.217 8.222 8.203 8.203 17,512 +0.00(+0.00%)
Oct 30, 2003 8.251 8.251 8.203 8.203 3,090 -0.10(-1.17%)
Oct 29, 2003 8.445 8.445 8.246 8.300 7,417 -0.19(-2.29%)
Oct 28, 2003 8.494 8.494 8.494 8.494 1,648 -0.05(-0.62%)
Oct 27, 2003 8.547 8.547 8.547 8.547 618 +0.03(+0.34%)
Oct 24, 2003 8.518 8.518 8.518 8.518 206 -0.02(-0.28%)
Oct 23, 2003 8.620 8.644 8.542 8.542 8,653 -0.15(-1.68%)
Oct 22, 2003 8.737 8.746 8.688 8.688 28,844 -0.05(-0.56%)
Oct 21, 2003 8.737 8.737 8.737 8.737 1,442 +0.00(+0.00%)
Oct 20, 2003 8.737 8.737 8.737 8.737 1,030 -0.07(-0.83%)
Oct 17, 2003 8.809 8.809 8.809 8.809 1,236 +0.07(+0.83%)
Oct 16, 2003 8.737 8.737 8.737 8.737 2,060 +0.00(+0.00%)
Oct 15, 2003 8.746 8.746 8.737 8.737 12,155 +0.00(+0.06%)
Oct 14, 2003 8.703 8.732 8.703 8.732 22,251 +0.03(+0.33%)
Oct 13, 2003 8.712 8.703 8.698 8.703 1,854 -0.03(-0.39%)
Oct 10, 2003 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Oct 09, 2003 8.761 8.761 8.737 8.737 9,889 +0.00(+0.00%)
Oct 08, 2003 8.746 8.795 8.737 8.737 7,211 -0.05(-0.55%)
Oct 07, 2003 8.640 8.785 8.640 8.785 8,653 +0.09(+1.00%)
Oct 06, 2003 8.693 8.698 8.693 8.698 6,592 -0.04(-0.50%)
Oct 03, 2003 8.795 8.795 8.737 8.741 30,904 +0.06(+0.73%)
Oct 02, 2003 8.475 8.688 8.475 8.678 22,869 +0.24(+2.88%)
Oct 01, 2003 8.242 8.445 8.242 8.436 8,447 +0.21(+2.54%)
Sep 30, 2003 8.208 8.227 8.208 8.227 2,060 +0.02(+0.30%)
Sep 29, 2003 7.975 8.227 7.975 8.203 17,512 +0.24(+3.05%)
Sep 26, 2003 7.863 7.960 7.790 7.960 7,005 +0.07(+0.86%)
Sep 25, 2003 7.892 7.892 7.892 7.892 4,532 +0.00(+0.06%)
Sep 24, 2003 7.936 7.955 7.868 7.887 5,356 -0.02(-0.25%)
Sep 23, 2003 7.844 7.936 7.814 7.907 4,532 +0.00(+0.00%)
Sep 22, 2003 7.907 7.907 7.907 7.907 1,030 +0.06(+0.80%)
Sep 19, 2003 7.907 7.950 7.844 7.844 12,361 -0.02(-0.25%)
Sep 18, 2003 7.887 7.887 7.795 7.863 9,683 +0.05(+0.62%)
Sep 17, 2003 7.950 7.950 7.790 7.814 15,658 -0.15(-1.83%)
Sep 16, 2003 8.004 8.057 7.494 7.960 87,768 -0.24(-2.90%)
Sep 15, 2003 8.324 8.324 8.130 8.198 10,095 -0.12(-1.46%)
Sep 12, 2003 8.470 8.470 8.256 8.319 4,326 -0.17(-2.00%)
Sep 11, 2003 8.591 8.625 8.489 8.489 3,090 -0.61(-6.72%)
Sep 10, 2003 9.096 9.149 9.081 9.101 12,979 +0.00(+0.00%)
Sep 09, 2003 9.271 9.271 9.052 9.101 43,266 +0.05(+0.54%)
Sep 08, 2003 9.072 9.072 8.999 9.052 28,432 +0.08(+0.87%)
Sep 05, 2003 8.970 8.979 8.950 8.974 6,386 -0.00(-0.05%)
Sep 04, 2003 8.974 8.979 8.974 8.979 8,035 +0.00(+0.05%)
Sep 03, 2003 8.882 8.974 8.882 8.974 4,120 +0.11(+1.20%)
Sep 02, 2003 8.906 8.906 8.834 8.868 6,798 -0.11(-1.19%)
Aug 29, 2003 9.028 9.028 8.834 8.974 13,185 -0.00(-0.05%)
Aug 28, 2003 8.970 9.052 8.970 8.979 32,758 +0.07(+0.82%)
Aug 27, 2003 8.902 8.906 8.882 8.906 8,035 -0.01(-0.16%)
Aug 26, 2003 8.960 8.960 8.897 8.921 33,788 -0.06(-0.65%)
Aug 25, 2003 8.931 8.979 8.911 8.979 9,065 +0.05(+0.54%)
Aug 22, 2003 8.936 8.945 8.911 8.931 71,080 -0.05(-0.54%)
Aug 21, 2003 8.970 8.979 8.863 8.979 42,030 -0.02(-0.27%)
Aug 20, 2003 9.028 9.033 8.965 9.004 34,200 -0.07(-0.80%)
Aug 19, 2003 8.824 9.086 8.824 9.076 582,239 +0.24(+2.75%)
Aug 18, 2003 8.858 8.858 8.834 8.834 6,180 -0.03(-0.38%)
Aug 15, 2003 8.809 8.868 8.741 8.868 6,798 +0.01(+0.11%)
Aug 14, 2003 8.858 8.868 8.848 8.858 32,552 -0.01(-0.11%)
Aug 13, 2003 8.882 8.882 8.863 8.868 10,919 -0.03(-0.38%)
Aug 12, 2003 8.887 8.902 8.887 8.902 6,180 +0.01(+0.11%)
Aug 11, 2003 8.906 8.906 8.892 8.892 5,974 -0.01(-0.16%)
Aug 08, 2003 8.921 8.926 8.906 8.906 18,130 -0.02(-0.27%)
Aug 07, 2003 8.931 8.931 8.882 8.931 8,859 +0.00(+0.00%)
Aug 06, 2003 9.280 9.280 8.882 8.931 104,456 -0.39(-4.17%)
Aug 05, 2003 9.392 9.392 9.319 9.319 17,306 -0.08(-0.88%)
Aug 04, 2003 9.436 9.450 9.402 9.402 41,411 -0.05(-0.51%)
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.