Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwood Holdings Group Inc (NY: WHG )

12.63 +0.08 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 8.320 8.325 8.305 8.305 17,296 +0.00(+0.00%)
Oct 30, 2003 8.354 8.354 8.305 8.305 3,052 -0.10(-1.17%)
Oct 29, 2003 8.551 8.551 8.350 8.404 7,325 -0.20(-2.29%)
Oct 28, 2003 8.600 8.600 8.600 8.600 1,627 -0.05(-0.62%)
Oct 27, 2003 8.654 8.654 8.654 8.654 610 +0.03(+0.34%)
Oct 24, 2003 8.625 8.625 8.625 8.625 203 -0.02(-0.28%)
Oct 23, 2003 8.728 8.753 8.649 8.649 8,546 -0.15(-1.68%)
Oct 22, 2003 8.846 8.856 8.797 8.797 28,487 -0.05(-0.56%)
Oct 21, 2003 8.846 8.846 8.846 8.846 1,424 +0.00(+0.00%)
Oct 20, 2003 8.846 8.846 8.846 8.846 1,017 -0.07(-0.83%)
Oct 17, 2003 8.920 8.920 8.920 8.920 1,220 +0.07(+0.83%)
Oct 16, 2003 8.846 8.846 8.846 8.846 2,034 +0.00(+0.00%)
Oct 15, 2003 8.856 8.856 8.846 8.846 12,005 +0.00(+0.06%)
Oct 14, 2003 8.812 8.841 8.812 8.841 21,976 +0.03(+0.33%)
Oct 13, 2003 8.821 8.812 8.807 8.812 1,831 -0.03(-0.39%)
Oct 10, 2003 8.846 8.846 8.846 8.846 0 +0.00(+0.00%)
Oct 09, 2003 8.870 8.870 8.846 8.846 9,767 +0.00(+0.00%)
Oct 08, 2003 8.856 8.905 8.846 8.846 7,121 -0.05(-0.55%)
Oct 07, 2003 8.748 8.895 8.748 8.895 8,546 +0.09(+1.00%)
Oct 06, 2003 8.802 8.807 8.802 8.807 6,511 -0.04(-0.50%)
Oct 03, 2003 8.905 8.905 8.846 8.851 30,522 +0.06(+0.73%)
Oct 02, 2003 8.581 8.797 8.581 8.787 22,586 +0.25(+2.88%)
Oct 01, 2003 8.345 8.551 8.345 8.541 8,342 +0.21(+2.54%)
Sep 30, 2003 8.310 8.330 8.310 8.330 2,034 +0.02(+0.30%)
Sep 29, 2003 8.074 8.330 8.074 8.305 17,296 +0.25(+3.05%)
Sep 26, 2003 7.961 8.060 7.888 8.060 6,918 +0.07(+0.86%)
Sep 25, 2003 7.991 7.991 7.991 7.991 4,476 +0.00(+0.06%)
Sep 24, 2003 8.035 8.055 7.966 7.986 5,290 -0.02(-0.25%)
Sep 23, 2003 7.942 8.035 7.912 8.006 4,476 +0.00(+0.00%)
Sep 22, 2003 8.006 8.006 8.006 8.006 1,017 +0.06(+0.80%)
Sep 19, 2003 8.006 8.050 7.942 7.942 12,209 -0.02(-0.25%)
Sep 18, 2003 7.986 7.986 7.893 7.961 9,563 +0.05(+0.62%)
Sep 17, 2003 8.050 8.050 7.888 7.912 15,464 -0.15(-1.83%)
Sep 16, 2003 8.104 8.158 7.588 8.060 86,684 -0.24(-2.90%)
Sep 15, 2003 8.428 8.428 8.232 8.300 9,970 -0.12(-1.46%)
Sep 12, 2003 8.576 8.576 8.359 8.423 4,273 -0.17(-2.00%)
Sep 11, 2003 8.698 8.733 8.595 8.595 3,052 -0.62(-6.72%)
Sep 10, 2003 9.210 9.264 9.195 9.214 12,819 +0.00(+0.00%)
Sep 09, 2003 9.386 9.386 9.165 9.214 42,731 +0.05(+0.54%)
Sep 08, 2003 9.185 9.185 9.111 9.165 28,080 +0.08(+0.87%)
Sep 05, 2003 9.082 9.092 9.062 9.087 6,307 -0.00(-0.05%)
Sep 04, 2003 9.087 9.092 9.087 9.092 7,935 +0.00(+0.05%)
Sep 03, 2003 8.993 9.087 8.993 9.087 4,069 +0.11(+1.20%)
Sep 02, 2003 9.018 9.018 8.944 8.979 6,714 -0.11(-1.19%)
Aug 29, 2003 9.141 9.141 8.944 9.087 13,022 -0.00(-0.05%)
Aug 28, 2003 9.082 9.165 9.082 9.092 32,353 +0.07(+0.82%)
Aug 27, 2003 9.013 9.018 8.993 9.018 7,935 -0.01(-0.16%)
Aug 26, 2003 9.072 9.072 9.008 9.033 33,371 -0.06(-0.65%)
Aug 25, 2003 9.042 9.092 9.023 9.092 8,953 +0.05(+0.54%)
Aug 22, 2003 9.047 9.057 9.023 9.042 70,201 -0.05(-0.54%)
Aug 21, 2003 9.082 9.092 8.974 9.092 41,510 -0.02(-0.27%)
Aug 20, 2003 9.141 9.146 9.077 9.116 33,778 -0.07(-0.80%)
Aug 19, 2003 8.934 9.200 8.934 9.190 575,045 +0.25(+2.75%)
Aug 18, 2003 8.969 8.969 8.944 8.944 6,104 -0.03(-0.38%)
Aug 15, 2003 8.920 8.979 8.851 8.979 6,714 +0.01(+0.11%)
Aug 14, 2003 8.969 8.979 8.959 8.969 32,150 -0.01(-0.11%)
Aug 13, 2003 8.993 8.993 8.974 8.979 10,784 -0.03(-0.38%)
Aug 12, 2003 8.998 9.013 8.998 9.013 6,104 +0.01(+0.11%)
Aug 11, 2003 9.018 9.018 9.003 9.003 5,901 -0.01(-0.16%)
Aug 08, 2003 9.033 9.038 9.018 9.018 17,906 -0.02(-0.27%)
Aug 07, 2003 9.042 9.042 8.993 9.042 8,749 +0.00(+0.00%)
Aug 06, 2003 9.396 9.396 8.993 9.042 103,166 -0.39(-4.17%)
Aug 05, 2003 9.509 9.509 9.436 9.436 17,092 -0.08(-0.88%)
Aug 04, 2003 9.554 9.568 9.519 9.519 40,900 -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.