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 (%)
Oct 29, 2004 8.889 8.918 8.889 8.918 1,221 +0.07(+0.83%)
Oct 28, 2004 8.854 8.854 8.845 8.845 3,459 -0.01(-0.11%)
Oct 27, 2004 8.943 8.943 8.854 8.854 6,105 -0.01(-0.11%)
Oct 26, 2004 8.864 8.864 8.864 8.864 0 +0.00(+0.00%)
Oct 25, 2004 8.845 8.864 8.845 8.864 814 +0.00(+0.00%)
Oct 22, 2004 8.845 8.864 8.845 8.864 17,095 +0.02(+0.22%)
Oct 21, 2004 8.845 8.845 8.845 8.845 0 +0.00(+0.00%)
Oct 20, 2004 8.845 8.845 8.845 8.845 0 +0.00(+0.00%)
Oct 19, 2004 8.845 8.845 8.845 8.845 1,221 +0.00(+0.00%)
Oct 18, 2004 8.845 8.845 8.845 8.845 203 +0.00(+0.00%)
Oct 15, 2004 8.845 8.845 8.845 8.845 610 -0.00(-0.06%)
Oct 14, 2004 8.894 8.894 8.845 8.849 3,663 -0.09(-1.04%)
Oct 13, 2004 8.943 8.943 8.943 8.943 0 +0.00(+0.00%)
Oct 12, 2004 8.943 8.943 8.943 8.943 814 -0.04(-0.44%)
Oct 11, 2004 8.869 9.017 8.869 8.982 2,442 +0.13(+1.50%)
Oct 08, 2004 8.908 8.908 8.845 8.849 2,238 -0.06(-0.72%)
Oct 07, 2004 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Oct 06, 2004 8.869 8.918 8.869 8.913 2,849 +0.06(+0.67%)
Oct 05, 2004 8.845 8.854 8.845 8.854 4,273 -0.04(-0.50%)
Oct 04, 2004 8.967 8.967 8.849 8.899 6,512 -0.09(-1.04%)
Oct 01, 2004 8.992 8.992 8.992 8.992 203 -0.04(-0.44%)
Sep 30, 2004 9.017 9.066 9.017 9.031 2,849 -0.03(-0.38%)
Sep 29, 2004 9.066 9.066 9.066 9.066 203 +0.01(+0.11%)
Sep 28, 2004 9.267 9.267 9.041 9.056 18,316 -0.24(-2.59%)
Sep 27, 2004 9.316 9.360 9.297 9.297 6,512 -0.04(-0.42%)
Sep 24, 2004 9.459 9.459 9.316 9.336 8,140 -0.17(-1.81%)
Sep 23, 2004 9.532 9.552 9.508 9.508 1,424 -0.07(-0.77%)
Sep 22, 2004 9.582 9.582 9.582 9.582 1,221 +0.00(+0.05%)
Sep 21, 2004 9.532 9.577 9.532 9.577 2,238 -0.00(-0.05%)
Sep 20, 2004 9.582 9.631 9.582 9.582 3,663 -0.05(-0.51%)
Sep 17, 2004 9.665 9.680 9.591 9.631 3,256 +0.01(+0.15%)
Sep 16, 2004 9.596 9.680 9.582 9.616 3,459 -0.01(-0.15%)
Sep 15, 2004 9.582 9.631 9.582 9.631 2,849 +0.09(+0.98%)
Sep 14, 2004 9.464 9.601 9.464 9.537 4,273 +0.13(+1.36%)
Sep 13, 2004 9.164 9.410 9.090 9.410 10,989 -0.24(-2.45%)
Sep 10, 2004 9.557 9.645 9.557 9.645 36,836 +0.11(+1.13%)
Sep 09, 2004 9.586 9.596 9.537 9.537 6,308 -0.04(-0.46%)
Sep 08, 2004 9.537 9.582 9.537 9.582 38,057 +0.00(+0.00%)
Sep 07, 2004 9.557 9.582 9.557 9.582 12,821 +0.02(+0.26%)
Sep 03, 2004 9.459 9.557 9.459 9.557 2,645 +0.10(+1.04%)
Sep 02, 2004 9.424 9.459 9.424 9.459 1,831 +0.04(+0.42%)
Sep 01, 2004 9.380 9.424 9.336 9.419 12,007 +0.00(+0.00%)
Aug 31, 2004 9.365 9.419 9.356 9.419 13,635 +0.02(+0.26%)
Aug 30, 2004 9.390 9.395 9.390 9.395 814 -0.06(-0.68%)
Aug 27, 2004 9.419 9.459 9.395 9.459 1,017 +0.00(+0.00%)
Aug 26, 2004 9.360 9.488 9.311 9.459 23,200 +0.08(+0.84%)
Aug 25, 2004 9.134 9.380 9.134 9.380 15,263 +0.24(+2.63%)
Aug 24, 2004 9.134 9.139 9.134 9.139 407 +0.02(+0.27%)
Aug 23, 2004 9.179 9.179 9.115 9.115 1,017 +0.00(+0.00%)
Aug 20, 2004 9.061 9.115 9.061 9.115 1,424 +0.12(+1.37%)
Aug 19, 2004 8.992 9.026 8.992 8.992 2,442 -0.05(-0.54%)
Aug 18, 2004 8.908 9.041 8.908 9.041 4,477 +0.14(+1.55%)
Aug 17, 2004 8.938 8.938 8.903 8.903 1,628 +0.01(+0.11%)
Aug 16, 2004 8.849 8.894 8.849 8.894 2,645 +0.03(+0.39%)
Aug 13, 2004 8.894 8.894 8.845 8.859 5,087 -0.03(-0.39%)
Aug 12, 2004 8.894 8.894 8.894 8.894 610 +0.00(+0.00%)
Aug 11, 2004 8.894 8.894 8.894 8.894 2,849 +0.00(+0.06%)
Aug 10, 2004 8.845 8.889 8.845 8.889 9,158 +0.00(+0.00%)
Aug 09, 2004 8.776 8.889 8.776 8.889 11,193 +0.12(+1.34%)
Aug 06, 2004 8.736 8.771 8.722 8.771 14,653 +0.06(+0.73%)
Aug 05, 2004 8.845 8.845 8.353 8.707 116,817 -0.19(-2.10%)
Aug 04, 2004 8.869 8.894 8.869 8.894 7,530 +0.03(+0.39%)
Aug 03, 2004 8.889 8.889 8.859 8.859 3,052 +0.02(+0.28%)
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.