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

Westwood Holdings Group Inc (NY: WHG )

12.70 -0.23 (-1.78%)
Streaming Delayed Price Updated: 1:03 PM 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 (%)
Jun 30, 2004 8.841 8.846 8.841 8.846 2,034 +0.06(+0.67%)
Jun 29, 2004 8.792 8.792 8.787 8.787 813 -0.02(-0.22%)
Jun 28, 2004 8.743 8.807 8.743 8.807 1,220 +0.03(+0.33%)
Jun 25, 2004 8.782 8.782 8.777 8.778 610 -0.01(-0.16%)
Jun 24, 2004 8.787 8.792 8.787 8.792 406 +0.02(+0.22%)
Jun 23, 2004 8.792 8.797 8.762 8.772 6,918 -0.00(-0.03%)
Jun 22, 2004 8.748 8.846 8.748 8.775 13,633 +0.00(+0.03%)
Jun 21, 2004 8.748 8.772 8.748 8.772 5,697 +0.07(+0.79%)
Jun 18, 2004 8.748 8.846 8.674 8.703 13,429 -0.04(-0.45%)
Jun 17, 2004 8.502 8.743 8.477 8.743 19,534 +0.21(+2.48%)
Jun 16, 2004 8.590 8.595 8.526 8.531 25,231 -0.08(-0.97%)
Jun 15, 2004 8.600 8.625 8.600 8.615 1,627 +0.06(+0.75%)
Jun 14, 2004 8.561 8.595 8.551 8.551 7,935 +0.00(+0.00%)
Jun 10, 2004 8.522 8.551 8.502 8.551 12,412 +0.03(+0.40%)
Jun 09, 2004 8.522 8.522 8.517 8.517 2,441 -0.00(-0.06%)
Jun 08, 2004 8.477 8.522 8.477 8.522 9,767 +0.03(+0.41%)
Jun 07, 2004 8.453 8.502 8.453 8.487 5,901 +0.01(+0.12%)
Jun 04, 2004 8.502 8.502 8.477 8.477 1,627 -0.04(-0.46%)
Jun 03, 2004 8.517 8.517 8.517 8.517 0 +0.00(+0.00%)
Jun 02, 2004 8.526 8.531 8.502 8.517 5,087 -0.02(-0.23%)
Jun 01, 2004 8.536 8.536 8.536 8.536 0 +0.00(+0.00%)
May 28, 2004 8.576 8.576 8.517 8.536 28,487 +0.00(+0.06%)
May 27, 2004 8.576 8.576 8.531 8.531 21,772 -0.03(-0.34%)
May 26, 2004 8.600 8.600 8.561 8.561 8,953 +0.01(+0.11%)
May 25, 2004 8.551 8.551 8.507 8.551 12,209 +0.04(+0.52%)
May 24, 2004 8.512 8.512 8.507 8.507 12,209 -0.00(-0.06%)
May 21, 2004 8.512 8.512 8.512 8.512 203 +0.00(+0.00%)
May 20, 2004 8.512 8.512 8.507 8.512 5,697 +0.00(+0.00%)
May 19, 2004 8.512 8.512 8.512 8.512 610 +0.00(+0.00%)
May 18, 2004 8.512 8.512 8.507 8.512 10,174 -0.02(-0.29%)
May 17, 2004 8.536 8.536 8.536 8.536 203 +0.00(+0.00%)
May 14, 2004 8.517 8.536 8.517 8.536 2,441 +0.02(+0.23%)
May 13, 2004 8.576 8.576 8.512 8.517 3,662 -0.01(-0.12%)
May 12, 2004 8.526 8.526 8.526 8.526 203 -0.03(-0.34%)
May 11, 2004 8.551 8.561 8.551 8.556 4,680 -0.02(-0.29%)
May 10, 2004 8.576 8.581 8.576 8.581 610 -0.02(-0.23%)
May 07, 2004 8.615 8.615 8.600 8.600 10,581 -0.01(-0.17%)
May 06, 2004 8.625 8.625 8.610 8.615 1,831 -0.01(-0.11%)
May 05, 2004 8.649 8.649 8.615 8.625 9,360 +0.00(+0.00%)
May 04, 2004 8.625 8.644 8.605 8.625 39,882 -0.02(-0.28%)
May 03, 2004 8.581 8.649 8.581 8.649 8,953 +0.05(+0.57%)
Apr 30, 2004 8.625 8.625 8.600 8.600 1,424 -0.07(-0.85%)
Apr 29, 2004 8.640 8.674 8.640 8.674 12,412 +0.00(+0.00%)
Apr 28, 2004 8.644 8.674 8.615 8.674 12,209 +0.04(+0.46%)
Apr 27, 2004 8.576 8.649 8.551 8.635 8,749 +0.13(+1.50%)
Apr 26, 2004 8.541 8.541 8.477 8.507 95,026 -0.04(-0.52%)
Apr 23, 2004 8.522 8.576 8.522 8.551 4,273 +0.02(+0.29%)
Apr 22, 2004 8.428 8.526 8.409 8.526 6,511 +0.07(+0.87%)
Apr 21, 2004 8.404 8.453 8.379 8.453 3,866 +0.05(+0.58%)
Apr 20, 2004 8.409 8.477 8.404 8.404 6,307 -0.02(-0.23%)
Apr 19, 2004 8.359 8.423 8.359 8.423 6,918 +0.07(+0.82%)
Apr 16, 2004 8.354 8.354 8.354 8.354 0 +0.00(+0.00%)
Apr 15, 2004 8.354 8.354 8.354 8.354 813 -0.00(-0.06%)
Apr 14, 2004 8.354 8.379 8.354 8.359 2,848 +0.02(+0.29%)
Apr 13, 2004 8.315 8.335 8.315 8.335 610 +0.03(+0.36%)
Apr 12, 2004 8.354 8.354 8.305 8.305 23,807 -0.05(-0.59%)
Apr 08, 2004 8.630 8.630 8.350 8.354 33,371 -0.29(-3.35%)
Apr 07, 2004 8.703 8.738 8.644 8.644 11,802 -0.02(-0.28%)
Apr 06, 2004 8.551 8.679 8.551 8.669 4,476 +0.17(+1.97%)
Apr 05, 2004 8.379 8.502 8.335 8.502 4,069 +0.17(+2.00%)
Apr 02, 2004 8.281 8.389 8.281 8.335 9,360 +0.03(+0.41%)
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.