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, 2006 9.808 9.822 9.808 9.813 4,884 +0.00(+0.05%)
Oct 30, 2006 9.803 9.808 9.768 9.808 1,628 -0.06(-0.65%)
Oct 27, 2006 9.871 9.876 9.778 9.871 13,024 +0.04(+0.45%)
Oct 26, 2006 9.876 9.896 9.827 9.827 1,424 -0.02(-0.20%)
Oct 25, 2006 9.847 9.847 9.847 9.847 407 +0.02(+0.20%)
Oct 24, 2006 9.827 9.827 9.784 9.827 1,221 +0.01(+0.15%)
Oct 23, 2006 9.876 9.876 9.800 9.813 1,424 -0.01(-0.10%)
Oct 20, 2006 9.827 9.827 9.822 9.822 1,017 -0.04(-0.40%)
Oct 19, 2006 9.876 9.876 9.862 9.862 3,256 +0.03(+0.30%)
Oct 18, 2006 9.788 9.832 9.788 9.832 2,849 +0.01(+0.15%)
Oct 17, 2006 9.783 9.822 9.783 9.817 1,017 -0.01(-0.10%)
Oct 16, 2006 9.827 9.827 9.827 9.827 407 -0.00(-0.05%)
Oct 13, 2006 9.817 9.832 9.798 9.832 1,424 +0.07(+0.75%)
Oct 12, 2006 9.778 9.808 9.744 9.759 3,866 +0.02(+0.20%)
Oct 11, 2006 9.763 9.788 9.739 9.739 610 -0.06(-0.65%)
Oct 10, 2006 9.788 9.808 9.778 9.803 1,424 -0.01(-0.15%)
Oct 09, 2006 9.754 9.817 9.754 9.817 5,291 -0.01(-0.10%)
Oct 06, 2006 9.817 9.827 9.817 9.827 407 -0.02(-0.25%)
Oct 05, 2006 9.852 9.852 9.852 9.852 610 +0.01(+0.15%)
Oct 04, 2006 9.896 9.896 9.837 9.837 2,849 -0.01(-0.15%)
Oct 03, 2006 9.842 9.901 9.842 9.852 13,839 +0.01(+0.09%)
Oct 02, 2006 9.891 9.896 9.842 9.842 4,477 -0.00(-0.04%)
Sep 29, 2006 9.778 9.847 9.778 9.847 2,849 +0.03(+0.35%)
Sep 28, 2006 9.813 9.813 9.813 9.813 0 +0.00(+0.00%)
Sep 27, 2006 9.852 9.901 9.813 9.813 7,733 +0.01(+0.10%)
Sep 26, 2006 9.827 9.827 9.724 9.803 27,678 +0.04(+0.45%)
Sep 25, 2006 9.690 9.847 9.690 9.758 14,653 +0.06(+0.61%)
Sep 22, 2006 9.641 9.700 9.611 9.700 3,256 +0.12(+1.23%)
Sep 21, 2006 9.542 9.606 9.483 9.582 34,597 +0.05(+0.57%)
Sep 20, 2006 9.449 9.528 9.449 9.528 4,477 +0.04(+0.41%)
Sep 19, 2006 9.464 9.488 9.464 9.488 2,849 +0.01(+0.10%)
Sep 18, 2006 9.483 9.498 9.336 9.478 52,914 -0.10(-1.08%)
Sep 15, 2006 9.508 9.582 9.503 9.582 19,130 +0.02(+0.26%)
Sep 14, 2006 9.459 9.557 9.440 9.557 8,954 +0.17(+1.78%)
Sep 13, 2006 9.336 9.405 9.287 9.390 23,404 -0.44(-4.45%)
Sep 12, 2006 9.645 9.827 9.641 9.827 37,446 +0.23(+2.41%)
Sep 11, 2006 9.459 9.596 9.459 9.596 10,582 +0.10(+1.03%)
Sep 08, 2006 9.498 9.562 9.498 9.498 4,680 +0.05(+0.52%)
Sep 07, 2006 9.336 9.449 9.336 9.449 10,175 +0.15(+1.64%)
Sep 06, 2006 9.360 9.400 9.287 9.297 36,836 -0.04(-0.42%)
Sep 05, 2006 9.449 9.449 9.336 9.336 70,823 -0.11(-1.20%)
Sep 01, 2006 9.439 9.449 9.410 9.449 43,552 +0.01(+0.10%)
Aug 31, 2006 9.439 9.439 9.410 9.439 5,698 +0.02(+0.21%)
Aug 30, 2006 9.459 9.459 9.419 9.419 10,989 -0.01(-0.16%)
Aug 29, 2006 9.473 9.484 9.434 9.434 49,861 -0.01(-0.16%)
Aug 28, 2006 9.454 9.459 9.444 9.449 39,685 -0.01(-0.10%)
Aug 25, 2006 9.444 9.508 9.444 9.459 5,494 -0.03(-0.36%)
Aug 24, 2006 9.508 9.508 9.493 9.493 610 -0.04(-0.41%)
Aug 23, 2006 9.508 9.557 9.508 9.532 1,831 +0.05(+0.52%)
Aug 22, 2006 9.459 9.483 9.454 9.483 1,831 +0.00(+0.05%)
Aug 21, 2006 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Aug 18, 2006 9.459 9.478 9.459 9.478 4,273 +0.04(+0.47%)
Aug 17, 2006 9.469 9.469 9.434 9.434 2,849 -0.07(-0.78%)
Aug 16, 2006 9.508 9.532 9.508 9.508 5,291 +0.05(+0.52%)
Aug 15, 2006 9.508 9.532 9.439 9.459 8,140 -0.05(-0.52%)
Aug 14, 2006 9.498 9.582 9.498 9.508 14,246 -0.02(-0.21%)
Aug 11, 2006 9.532 9.532 9.528 9.528 1,628 +0.10(+1.09%)
Aug 10, 2006 9.375 9.459 9.365 9.424 5,087 -0.03(-0.36%)
Aug 09, 2006 9.410 9.459 9.375 9.459 21,572 +0.05(+0.52%)
Aug 08, 2006 9.311 9.440 9.311 9.410 610 +0.03(+0.31%)
Aug 07, 2006 9.341 9.380 9.341 9.380 1,017 +0.07(+0.74%)
Aug 04, 2006 9.311 9.311 9.302 9.311 4,680 +0.00(+0.05%)
Aug 03, 2006 9.287 9.326 9.287 9.306 15,060 +0.03(+0.37%)
Aug 02, 2006 9.336 9.341 9.272 9.272 11,803 -0.06(-0.68%)
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.