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 (%)
Feb 28, 2006 9.657 9.657 9.583 9.583 37,034 -0.08(-0.81%)
Feb 27, 2006 9.765 9.804 9.662 9.662 4,883 -0.05(-0.56%)
Feb 24, 2006 9.642 9.765 9.642 9.716 5,290 -0.01(-0.15%)
Feb 23, 2006 9.755 9.829 9.681 9.731 6,511 -0.03(-0.30%)
Feb 22, 2006 9.780 9.780 9.755 9.760 48,429 -0.02(-0.20%)
Feb 21, 2006 9.829 9.829 9.780 9.780 1,017 +0.00(+0.00%)
Feb 17, 2006 9.731 9.780 9.731 9.780 14,854 +0.02(+0.20%)
Feb 16, 2006 9.873 9.878 9.760 9.760 6,511 -0.07(-0.75%)
Feb 15, 2006 9.731 9.903 9.731 9.834 38,254 +0.15(+1.57%)
Feb 14, 2006 9.500 9.681 9.500 9.681 3,866 +0.20(+2.07%)
Feb 13, 2006 9.485 9.485 9.485 9.485 406 -0.01(-0.10%)
Feb 10, 2006 9.342 9.495 9.342 9.495 6,714 +0.20(+2.17%)
Feb 09, 2006 9.293 9.337 9.293 9.293 1,017 +0.05(+0.53%)
Feb 08, 2006 9.239 9.244 9.239 9.244 1,627 +0.00(+0.00%)
Feb 07, 2006 9.244 9.244 9.239 9.244 9,970 -0.06(-0.69%)
Feb 06, 2006 9.264 9.308 9.264 9.308 610 +0.07(+0.74%)
Feb 03, 2006 9.239 9.239 9.239 9.239 610 -0.02(-0.27%)
Feb 02, 2006 9.249 9.264 9.249 9.264 1,220 +0.02(+0.21%)
Feb 01, 2006 9.244 9.244 9.239 9.244 3,662 +0.00(+0.05%)
Jan 31, 2006 9.239 9.239 9.214 9.239 6,307 +0.11(+1.18%)
Jan 30, 2006 9.101 9.131 9.101 9.131 406 -0.01(-0.11%)
Jan 27, 2006 9.141 9.141 9.126 9.141 4,273 -0.01(-0.16%)
Jan 26, 2006 9.106 9.156 9.106 9.156 3,459 +0.05(+0.54%)
Jan 25, 2006 9.092 9.106 9.092 9.106 1,017 +0.01(+0.11%)
Jan 24, 2006 9.067 9.097 9.067 9.097 4,273 +0.04(+0.49%)
Jan 23, 2006 9.057 9.057 9.047 9.052 610 -0.04(-0.49%)
Jan 20, 2006 9.097 9.097 9.097 9.097 813 +0.03(+0.33%)
Jan 19, 2006 9.043 9.067 9.043 9.067 406 -0.02(-0.27%)
Jan 18, 2006 9.067 9.092 9.067 9.092 1,017 +0.06(+0.71%)
Jan 17, 2006 9.092 9.092 9.009 9.028 4,476 -0.04(-0.43%)
Jan 13, 2006 9.057 9.067 9.057 9.067 406 +0.05(+0.54%)
Jan 12, 2006 9.057 9.057 9.018 9.018 406 +0.00(+0.00%)
Jan 11, 2006 9.018 9.018 9.018 9.018 2,848 +0.05(+0.55%)
Jan 10, 2006 8.934 8.969 8.934 8.969 2,238 +0.02(+0.22%)
Jan 09, 2006 8.984 8.984 8.846 8.949 18,517 -0.03(-0.38%)
Jan 06, 2006 8.944 8.993 8.934 8.984 4,883 +0.02(+0.27%)
Jan 05, 2006 8.954 8.998 8.939 8.959 7,325 -0.03(-0.33%)
Jan 04, 2006 8.969 9.018 8.969 8.988 4,273 +0.03(+0.38%)
Jan 03, 2006 8.954 8.954 8.954 8.954 203 +0.00(+0.00%)
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%)
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.