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

Westwood Holdings Group Inc (NY: WHG )

12.56 -0.37 (-2.86%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 23, 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 (%)
Apr 30, 2003 6.668 6.668 6.633 6.658 3,866 +0.09(+1.35%)
Apr 29, 2003 6.658 6.658 6.570 6.570 4,070 -0.11(-1.69%)
Apr 28, 2003 6.737 6.737 6.683 6.683 814 -0.15(-2.16%)
Apr 25, 2003 6.756 6.830 6.756 6.830 610 +0.00(+0.07%)
Apr 24, 2003 6.830 6.830 6.825 6.825 1,017 -0.08(-1.14%)
Apr 23, 2003 6.953 6.953 6.879 6.904 3,052 -0.12(-1.68%)
Apr 22, 2003 6.943 7.022 6.943 7.022 1,628 +0.03(+0.42%)
Apr 21, 2003 7.022 7.026 6.992 6.992 2,035 +0.04(+0.64%)
Apr 17, 2003 6.805 6.948 6.805 6.948 16,891 +0.18(+2.61%)
Apr 16, 2003 6.732 6.825 6.732 6.771 4,273 +0.01(+0.22%)
Apr 15, 2003 6.732 6.781 6.732 6.756 10,582 +0.12(+1.78%)
Apr 14, 2003 6.638 6.638 6.638 6.638 203 +0.00(+0.07%)
Apr 11, 2003 6.633 6.732 6.633 6.633 11,396 +0.00(+0.07%)
Apr 10, 2003 6.619 6.633 6.584 6.628 2,035 +0.06(+0.90%)
Apr 09, 2003 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Apr 08, 2003 6.496 6.570 6.486 6.570 1,221 +0.07(+1.06%)
Apr 07, 2003 6.535 6.584 6.501 6.501 3,256 +0.01(+0.23%)
Apr 04, 2003 6.486 6.511 6.486 6.486 8,751 +0.00(+0.00%)
Apr 03, 2003 6.461 6.584 6.461 6.486 11,396 -0.02(-0.30%)
Apr 02, 2003 6.461 6.506 6.461 6.506 34,190 +0.04(+0.68%)
Apr 01, 2003 6.594 6.594 6.461 6.461 6,716 -0.18(-2.66%)
Mar 31, 2003 6.687 6.732 6.638 6.638 4,680 -0.05(-0.73%)
Mar 28, 2003 6.737 6.737 6.687 6.687 814 -0.05(-0.73%)
Mar 27, 2003 6.712 6.737 6.712 6.737 1,221 +0.00(+0.07%)
Mar 26, 2003 6.771 6.825 6.732 6.732 1,831 -0.10(-1.44%)
Mar 25, 2003 6.805 6.830 6.805 6.830 2,238 +0.00(+0.00%)
Mar 24, 2003 6.683 6.830 6.683 6.830 8,954 +0.11(+1.61%)
Mar 21, 2003 6.628 6.722 6.628 6.722 1,017 +0.16(+2.40%)
Mar 20, 2003 6.486 6.565 6.486 6.565 2,442 +0.03(+0.53%)
Mar 19, 2003 6.412 6.530 6.412 6.530 8,344 +0.12(+1.84%)
Mar 18, 2003 6.427 6.427 6.412 6.412 22,590 -0.04(-0.68%)
Mar 17, 2003 6.461 6.461 6.422 6.457 17,095 +0.01(+0.23%)
Mar 14, 2003 6.461 6.461 6.442 6.442 3,256 +0.00(+0.00%)
Mar 13, 2003 6.442 6.442 6.442 6.442 814 +0.03(+0.46%)
Mar 12, 2003 6.412 6.412 6.412 6.412 4,884 -0.02(-0.38%)
Mar 11, 2003 6.417 6.437 6.417 6.437 3,663 +0.02(+0.31%)
Mar 10, 2003 6.511 6.511 6.417 6.417 4,680 -0.07(-1.06%)
Mar 07, 2003 6.535 6.535 6.412 6.486 22,997 -0.12(-1.86%)
Mar 06, 2003 6.638 6.638 6.560 6.609 8,954 -0.03(-0.44%)
Mar 05, 2003 6.393 6.683 6.393 6.638 10,786 +0.24(+3.76%)
Mar 04, 2003 6.466 6.466 6.388 6.398 11,193 -0.08(-1.29%)
Mar 03, 2003 6.501 6.501 6.412 6.481 3,052 +0.08(+1.23%)
Feb 28, 2003 6.584 6.584 6.402 6.402 5,901 -0.18(-2.76%)
Feb 27, 2003 6.501 6.609 6.501 6.584 14,042 +0.11(+1.67%)
Feb 26, 2003 6.511 6.535 6.476 6.476 31,544 -0.06(-0.90%)
Feb 25, 2003 6.550 6.560 6.486 6.535 11,396 -0.05(-0.75%)
Feb 24, 2003 6.584 6.584 6.565 6.584 4,884 -0.05(-0.74%)
Feb 21, 2003 6.732 6.732 6.535 6.633 10,989 -0.10(-1.46%)
Feb 20, 2003 6.732 6.732 6.707 6.732 7,530 -0.03(-0.51%)
Feb 19, 2003 6.624 6.766 6.589 6.766 27,271 +0.09(+1.40%)
Feb 18, 2003 6.584 6.673 6.530 6.673 49,454 +0.02(+0.37%)
Feb 14, 2003 6.398 6.648 6.398 6.648 29,916 +0.16(+2.50%)
Feb 13, 2003 6.437 6.486 6.437 6.486 36,225 +0.01(+0.15%)
Feb 12, 2003 6.511 6.525 6.476 6.476 36,632 -0.11(-1.64%)
Feb 11, 2003 6.535 6.658 6.535 6.584 16,484 +0.05(+0.75%)
Feb 10, 2003 6.511 6.584 6.511 6.535 35,004 +0.03(+0.45%)
Feb 07, 2003 6.535 6.535 6.506 6.506 18,926 -0.05(-0.75%)
Feb 06, 2003 6.633 6.683 6.535 6.555 26,049 -0.08(-1.19%)
Feb 05, 2003 6.830 6.830 6.633 6.633 12,414 -0.15(-2.17%)
Feb 04, 2003 6.545 6.781 6.678 6.781 7,326 +0.07(+1.10%)
Feb 03, 2003 6.545 6.796 6.545 6.707 20,758 +0.19(+2.94%)
Jan 31, 2003 6.579 6.579 6.496 6.515 36,836 -0.07(-1.12%)
Jan 30, 2003 6.609 6.609 6.589 6.589 1,628 -0.05(-0.74%)
Jan 29, 2003 6.658 6.658 6.624 6.638 19,944 -0.05(-0.81%)
Jan 28, 2003 6.796 6.796 6.692 6.692 16,281 -0.14(-2.01%)
Jan 27, 2003 6.879 7.125 6.830 6.830 23,607 -0.07(-1.07%)
Jan 24, 2003 7.125 7.125 6.830 6.904 32,562 -0.28(-3.83%)
Jan 23, 2003 7.361 7.370 7.179 7.179 34,801 -0.15(-2.01%)
Jan 22, 2003 7.370 7.370 7.321 7.326 8,954 -0.03(-0.40%)
Jan 21, 2003 7.380 7.380 7.321 7.356 18,316 +0.00(+0.00%)
Jan 17, 2003 7.469 7.469 7.321 7.356 9,361 -0.03(-0.47%)
Jan 16, 2003 7.311 7.375 7.297 7.390 14,449 +0.12(+1.62%)
Jan 15, 2003 7.076 7.307 7.076 7.272 17,298 +0.17(+2.42%)
Jan 14, 2003 6.904 7.125 6.904 7.100 17,909 +0.17(+2.48%)
Jan 13, 2003 6.904 6.928 6.859 6.928 8,344 +0.05(+0.71%)
Jan 10, 2003 6.781 6.879 6.781 6.879 10,379 +0.10(+1.45%)
Jan 09, 2003 6.737 6.791 6.737 6.781 19,130 +0.05(+0.73%)
Jan 08, 2003 6.756 6.776 6.732 6.732 44,976 -0.05(-0.72%)
Jan 07, 2003 6.717 6.781 6.692 6.781 6,308 +0.04(+0.58%)
Jan 06, 2003 6.707 6.742 6.707 6.742 3,663 +0.01(+0.15%)
Jan 03, 2003 6.633 6.732 6.633 6.732 4,070 +0.11(+1.71%)
Jan 02, 2003 6.609 6.643 6.609 6.619 1,424 +0.03(+0.45%)
Dec 31, 2002 6.628 6.633 6.565 6.589 12,821 +0.08(+1.21%)
Dec 30, 2002 6.471 6.511 6.471 6.511 8,547 +0.05(+0.76%)
Dec 27, 2002 6.461 6.466 6.461 6.461 4,680 +0.04(+0.69%)
Dec 26, 2002 6.393 6.432 6.393 6.417 2,849 +0.01(+0.23%)
Dec 24, 2002 6.461 6.461 6.388 6.402 84,662 -0.02(-0.38%)
Dec 23, 2002 6.486 6.491 6.427 6.427 15,670 -0.11(-1.65%)
Dec 20, 2002 6.398 6.535 6.388 6.535 22,590 +0.12(+1.84%)
Dec 19, 2002 6.402 6.422 6.393 6.417 7,937 -0.02(-0.31%)
Dec 18, 2002 6.393 6.457 6.393 6.437 16,077 +0.03(+0.54%)
Dec 17, 2002 6.393 6.422 6.393 6.402 10,175 +0.01(+0.15%)
Dec 16, 2002 6.388 6.437 6.388 6.393 39,889 +0.00(+0.08%)
Dec 13, 2002 6.398 6.398 6.388 6.388 21,979 +0.00(+0.00%)
Dec 12, 2002 6.373 6.388 6.373 6.388 6,512 +0.00(+0.00%)
Dec 11, 2002 6.329 6.407 6.329 6.388 66,549 +0.06(+0.93%)
Dec 10, 2002 6.388 6.388 6.329 6.329 7,123 -0.06(-0.92%)
Dec 09, 2002 6.412 6.412 6.388 6.388 2,442 +0.00(+0.00%)
Dec 06, 2002 6.368 6.388 6.363 6.388 30,527 +0.00(+0.08%)
Dec 05, 2002 6.363 6.383 6.348 6.383 8,954 +0.00(+0.00%)
Dec 04, 2002 6.353 6.383 6.343 6.383 32,358 +0.00(+0.00%)
Dec 03, 2002 6.388 6.393 6.339 6.383 69,805 -0.01(-0.23%)
Dec 02, 2002 6.314 6.412 6.314 6.398 97,687 +0.10(+1.56%)
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%)
Sep 03, 2002 7.076 7.125 7.026 7.076 26,457 -0.05(-0.69%)
Aug 30, 2002 7.002 7.125 7.002 7.125 12,210 +0.12(+1.75%)
Aug 29, 2002 7.051 7.100 7.002 7.002 13,024 -0.07(-1.04%)
Aug 28, 2002 7.198 7.198 7.076 7.076 19,130 -0.15(-2.04%)
Aug 27, 2002 7.100 7.272 7.076 7.223 20,351 +0.10(+1.38%)
Aug 26, 2002 7.174 7.174 7.036 7.125 39,685 -0.05(-0.68%)
Aug 23, 2002 7.223 7.223 7.174 7.174 2,645 -0.10(-1.35%)
Aug 22, 2002 7.503 7.523 7.272 7.272 39,074 -0.22(-2.95%)
Aug 21, 2002 7.616 7.616 7.493 7.493 1,322,851 -0.12(-1.55%)
Aug 20, 2002 7.739 7.788 7.592 7.611 53,524 -0.25(-3.19%)
Aug 16, 2002 8.058 8.058 7.862 7.862 78,557 -0.25(-3.03%)
Aug 15, 2002 7.911 8.107 7.911 8.107 165,661 +0.20(+2.48%)
Aug 14, 2002 8.107 8.107 7.911 7.911 18,316 -0.20(-2.42%)
Aug 13, 2002 8.279 8.304 8.107 8.107 93,413 -0.17(-2.08%)
Aug 12, 2002 7.616 8.486 7.616 8.279 118,446 +1.51(+22.37%)
Aug 07, 2002 6.614 6.781 6.560 6.766 41,720 +0.16(+2.38%)
Aug 06, 2002 6.584 6.609 6.535 6.609 33,376 +0.02(+0.37%)
Aug 05, 2002 6.388 6.584 6.285 6.584 81,202 +0.20(+3.08%)
Aug 02, 2002 6.496 6.501 6.289 6.388 24,421 -0.14(-2.11%)
Aug 01, 2002 6.584 6.609 6.506 6.525 15,060 -0.06(-0.97%)
Jul 31, 2002 6.584 6.668 6.584 6.589 27,678 +0.01(+0.15%)
Jul 30, 2002 6.535 6.633 6.417 6.579 36,429 +0.03(+0.45%)
Jul 29, 2002 6.633 6.658 6.481 6.550 167,086 -0.06(-0.89%)
Jul 26, 2002 6.609 6.609 6.461 6.609 53,524 +0.00(+0.00%)
Jul 25, 2002 6.117 6.609 6.068 6.609 40,296 +0.49(+8.03%)
Jul 24, 2002 6.113 6.191 5.945 6.117 244,015 +0.05(+0.89%)
Jul 23, 2002 6.707 6.761 6.049 6.063 60,851 -0.67(-9.93%)
Jul 22, 2002 7.002 7.100 6.732 6.732 56,577 -0.32(-4.53%)
Jul 19, 2002 6.339 7.051 6.339 7.051 45,383 +0.66(+10.38%)
Jul 17, 2002 6.201 6.609 6.201 6.388 223,460 +0.69(+12.07%)
Jul 12, 2002 5.749 5.749 5.602 5.700 232,007 -0.05(-0.85%)
Jul 11, 2002 5.749 5.872 5.749 5.749 64,107 -0.00(-0.09%)
Jul 10, 2002 6.142 6.142 5.626 5.754 147,955 -0.34(-5.56%)
Jul 09, 2002 6.167 6.240 6.093 6.093 126,790 -0.10(-1.59%)
Jul 08, 2002 6.186 6.191 6.186 6.191 281,258 +0.00(+0.08%)
Jul 05, 2002 6.240 6.240 6.108 6.186 101,554 -0.00(-0.08%)
Jul 04, 2002 6.339 6.412 6.191 6.191 122,516 +0.00(+0.00%)
Jul 03, 2002 6.339 6.412 6.191 6.191 121,702 -0.15(-2.33%)
Jul 02, 2002 6.388 6.461 6.339 6.339 203,108 -0.10(-1.53%)
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.