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 30, 2005 9.033 9.033 8.846 8.954 21,976 -0.14(-1.51%)
Dec 29, 2005 9.067 9.106 9.067 9.092 3,662 -0.02(-0.22%)
Dec 28, 2005 9.141 9.141 9.111 9.111 610 -0.03(-0.32%)
Dec 27, 2005 9.141 9.141 9.141 9.141 1,627 -0.01(-0.16%)
Dec 23, 2005 9.092 9.156 9.092 9.156 813 +0.13(+1.42%)
Dec 22, 2005 8.998 9.028 8.998 9.028 5,087 +0.03(+0.38%)
Dec 21, 2005 8.954 8.993 8.954 8.993 3,662 +0.00(+0.00%)
Dec 20, 2005 9.018 9.018 8.993 8.993 1,017 -0.04(-0.49%)
Dec 19, 2005 9.018 9.067 9.018 9.038 2,238 +0.02(+0.22%)
Dec 16, 2005 9.003 9.038 9.003 9.018 4,273 +0.00(+0.00%)
Dec 15, 2005 9.087 9.087 8.993 9.018 5,901 +0.00(+0.00%)
Dec 14, 2005 8.993 9.018 8.993 9.018 406 +0.02(+0.22%)
Dec 13, 2005 8.934 8.998 8.934 8.998 3,662 -0.00(-0.05%)
Dec 12, 2005 9.018 9.018 9.003 9.003 6,104 -0.01(-0.16%)
Dec 09, 2005 9.018 9.018 9.013 9.018 4,680 +0.05(+0.55%)
Dec 08, 2005 8.969 8.969 8.949 8.969 4,069 -0.00(-0.05%)
Dec 07, 2005 8.974 8.974 8.974 8.974 1,017 +0.12(+1.39%)
Dec 06, 2005 8.846 8.895 8.846 8.851 2,848 -0.01(-0.17%)
Dec 05, 2005 8.900 8.900 8.866 8.866 7,121 -0.01(-0.11%)
Dec 02, 2005 8.856 8.875 8.856 8.875 1,424 +0.03(+0.33%)
Dec 01, 2005 8.934 8.949 8.846 8.846 6,714 -0.13(-1.42%)
Nov 30, 2005 8.925 8.974 8.920 8.974 2,034 +0.15(+1.67%)
Nov 29, 2005 8.821 8.851 8.816 8.826 12,005 +0.00(+0.00%)
Nov 28, 2005 8.826 8.831 8.797 8.826 12,412 +0.00(+0.06%)
Nov 25, 2005 8.792 8.821 8.787 8.821 5,697 +0.02(+0.28%)
Nov 23, 2005 8.821 8.821 8.772 8.797 2,848 -0.02(-0.28%)
Nov 22, 2005 8.821 8.821 8.821 8.821 203 +0.00(+0.06%)
Nov 21, 2005 8.821 8.821 8.748 8.816 9,360 -0.00(-0.06%)
Nov 18, 2005 8.821 8.821 8.821 8.821 5,697 -0.03(-0.33%)
Nov 17, 2005 8.836 8.851 8.772 8.851 9,970 +0.00(+0.06%)
Nov 16, 2005 8.846 8.846 8.846 8.846 5,290 +0.00(+0.00%)
Nov 15, 2005 8.861 8.870 8.836 8.846 27,063 -0.07(-0.83%)
Nov 14, 2005 8.959 8.969 8.920 8.920 5,697 -0.04(-0.44%)
Nov 11, 2005 8.969 8.969 8.949 8.959 11,598 +0.12(+1.39%)
Nov 10, 2005 8.831 8.841 8.821 8.836 3,866 -0.03(-0.33%)
Nov 09, 2005 8.816 8.880 8.816 8.866 7,935 +0.07(+0.78%)
Nov 08, 2005 8.870 8.870 8.797 8.797 1,017 -0.12(-1.38%)
Nov 07, 2005 8.920 8.920 8.920 8.920 203 -0.01(-0.16%)
Nov 04, 2005 8.915 8.934 8.915 8.934 4,476 +0.02(+0.22%)
Nov 03, 2005 8.821 8.920 8.821 8.915 4,883 +0.14(+1.57%)
Nov 02, 2005 8.728 8.777 8.728 8.777 2,441 -0.01(-0.17%)
Nov 01, 2005 8.787 8.792 8.787 8.792 406 -0.02(-0.22%)
Oct 31, 2005 8.723 8.812 8.723 8.812 2,238 +0.03(+0.39%)
Oct 28, 2005 8.757 8.777 8.757 8.777 1,424 -0.03(-0.33%)
Oct 27, 2005 8.866 8.866 8.807 8.807 610 -0.08(-0.94%)
Oct 26, 2005 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Oct 25, 2005 8.895 8.920 8.885 8.890 1,220 +0.02(+0.28%)
Oct 24, 2005 8.846 8.866 8.831 8.866 6,714 -0.03(-0.33%)
Oct 21, 2005 8.870 8.895 8.870 8.895 406 +0.02(+0.22%)
Oct 20, 2005 8.875 8.875 8.875 8.875 0 +0.00(+0.00%)
Oct 19, 2005 8.875 8.875 8.875 8.875 406 -0.05(-0.55%)
Oct 18, 2005 8.925 8.925 8.925 8.925 0 +0.00(+0.00%)
Oct 17, 2005 8.900 8.925 8.900 8.925 610 +0.01(+0.11%)
Oct 14, 2005 8.969 8.974 8.880 8.915 25,028 -0.05(-0.60%)
Oct 13, 2005 8.969 8.969 8.969 8.969 3,255 +0.00(+0.00%)
Oct 12, 2005 8.993 8.993 8.969 8.969 1,627 -0.08(-0.92%)
Oct 11, 2005 9.052 9.052 9.052 9.052 0 +0.00(+0.00%)
Oct 10, 2005 9.052 9.052 9.052 9.052 0 +0.00(+0.00%)
Oct 07, 2005 9.047 9.092 9.047 9.052 2,034 -0.04(-0.49%)
Oct 06, 2005 9.097 9.097 9.097 9.097 203 -0.04(-0.48%)
Oct 05, 2005 9.165 9.170 9.141 9.141 4,476 +0.05(+0.59%)
Oct 04, 2005 9.077 9.087 9.067 9.087 813 +0.05(+0.60%)
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.