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 (%)
Nov 29, 2002 6.289 6.309 6.289 6.299 4,273 +0.01(+0.16%)
Nov 27, 2002 6.240 6.339 6.240 6.289 35,411 -0.01(-0.16%)
Nov 26, 2002 6.280 6.309 6.280 6.299 12,617 +0.03(+0.47%)
Nov 25, 2002 6.314 6.324 6.250 6.270 94,838 +0.00(+0.00%)
Nov 22, 2002 6.201 6.378 6.201 6.270 14,449 +0.07(+1.11%)
Nov 21, 2002 6.624 6.624 6.167 6.201 79,167 -0.43(-6.52%)
Nov 20, 2002 6.633 6.633 6.624 6.633 65,532 +0.00(+0.00%)
Nov 19, 2002 6.683 6.683 6.633 6.633 42,738 -0.05(-0.74%)
Nov 18, 2002 6.732 6.732 6.638 6.683 12,821 -0.09(-1.31%)
Nov 15, 2002 6.805 6.805 6.771 6.771 11,193 -0.03(-0.51%)
Nov 14, 2002 6.845 6.855 6.805 6.805 6,919 -0.02(-0.36%)
Nov 13, 2002 6.805 6.830 6.805 6.830 7,937 -0.02(-0.36%)
Nov 12, 2002 6.707 6.855 6.707 6.855 17,909 +0.20(+2.95%)
Nov 11, 2002 6.683 6.683 6.658 6.658 3,052 -0.05(-0.73%)
Nov 08, 2002 6.687 6.732 6.687 6.707 3,866 +0.01(+0.22%)
Nov 07, 2002 6.633 6.697 6.633 6.692 5,901 +0.06(+0.89%)
Nov 06, 2002 6.658 6.707 6.633 6.633 39,482 -0.05(-0.74%)
Nov 05, 2002 6.707 6.707 6.658 6.683 63,903 +0.10(+1.49%)
Nov 04, 2002 6.732 6.732 6.584 6.584 56,170 -0.12(-1.76%)
Nov 01, 2002 6.722 6.776 6.702 6.702 7,530 -0.03(-0.44%)
Oct 31, 2002 6.702 6.732 6.658 6.732 85,069 +0.02(+0.37%)
Oct 30, 2002 6.658 6.683 6.658 6.707 20,758 +0.07(+1.11%)
Oct 29, 2002 6.633 6.683 6.589 6.633 40,703 +0.00(+0.00%)
Oct 28, 2002 6.707 6.707 6.633 6.633 4,029,608 -0.07(-1.10%)
Oct 25, 2002 6.756 6.756 6.707 6.707 20,351 -0.07(-1.09%)
Oct 24, 2002 6.781 6.781 6.732 6.781 29,102 +0.05(+0.73%)
Oct 23, 2002 6.830 6.830 6.732 6.732 4,680 -0.05(-0.80%)
Oct 22, 2002 6.805 6.805 6.786 6.786 814 -0.04(-0.65%)
Oct 21, 2002 6.830 6.830 6.805 6.830 21,369 -0.00(-0.07%)
Oct 18, 2002 6.879 6.879 6.835 6.835 40,703 -0.05(-0.71%)
Oct 17, 2002 6.977 7.002 6.879 6.884 6,512 -0.07(-0.99%)
Oct 16, 2002 6.855 6.953 6.855 6.953 1,221 +0.05(+0.71%)
Oct 15, 2002 7.026 7.026 6.904 6.904 5,698 -0.05(-0.71%)
Oct 14, 2002 6.805 6.977 6.805 6.953 6,716 +0.12(+1.80%)
Oct 11, 2002 6.830 6.835 6.805 6.830 26,253 -0.02(-0.36%)
Oct 10, 2002 6.810 6.869 6.810 6.855 19,333 +0.04(+0.65%)
Oct 09, 2002 6.879 6.879 6.805 6.810 6,105 -0.08(-1.21%)
Oct 08, 2002 6.869 6.918 6.845 6.894 9,361 -0.01(-0.14%)
Oct 07, 2002 6.855 6.923 6.830 6.904 12,821 +0.02(+0.36%)
Oct 04, 2002 6.879 6.953 6.879 6.879 101,757 -0.02(-0.36%)
Oct 03, 2002 6.874 6.928 6.830 6.904 366,328 +0.03(+0.43%)
Oct 02, 2002 6.899 6.953 6.874 6.874 211,249 -0.03(-0.43%)
Oct 01, 2002 6.958 6.977 6.879 6.904 56,373 -0.09(-1.33%)
Sep 30, 2002 6.923 7.002 6.855 6.997 17,705 +0.07(+0.99%)
Sep 27, 2002 7.002 7.002 6.928 6.928 3,866 -0.02(-0.35%)
Sep 26, 2002 6.879 6.977 6.879 6.953 3,256 +0.07(+1.07%)
Sep 25, 2002 6.884 6.884 6.879 6.879 6,105 -0.00(-0.07%)
Sep 24, 2002 6.835 6.904 6.835 6.884 4,884 +0.00(+0.07%)
Sep 23, 2002 6.928 6.928 6.879 6.879 34,394 -0.07(-1.06%)
Sep 20, 2002 6.953 6.977 6.781 6.953 40,703 -0.05(-0.70%)
Sep 19, 2002 7.076 7.076 7.002 7.002 18,316 -0.10(-1.38%)
Sep 18, 2002 7.184 7.184 7.100 7.100 3,459 -0.13(-1.83%)
Sep 17, 2002 7.346 7.346 7.208 7.233 20,351 -0.11(-1.54%)
Sep 16, 2002 7.321 7.346 7.272 7.346 6,716 +0.04(+0.61%)
Sep 13, 2002 7.366 7.366 7.302 7.302 12,414 -0.04(-0.54%)
Sep 12, 2002 7.346 7.346 7.272 7.341 7,123 +0.04(+0.61%)
Sep 11, 2002 7.174 7.297 7.174 7.297 8,547 +0.12(+1.71%)
Sep 10, 2002 7.198 7.282 7.174 7.174 9,972 +0.02(+0.27%)
Sep 09, 2002 7.026 7.154 6.953 7.154 52,507 +0.08(+1.11%)
Sep 06, 2002 6.889 7.081 6.884 7.076 22,793 +0.17(+2.49%)
Sep 05, 2002 6.884 6.953 6.884 6.904 46,808 -0.09(-1.26%)
Sep 04, 2002 7.066 7.076 6.963 6.992 98,705 -0.08(-1.18%)
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.