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: 9:48 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 (%)
Jun 30, 2006 8.984 9.239 8.934 9.239 17,499 +0.28(+3.07%)
Jun 29, 2006 8.964 8.964 8.964 8.964 406 +0.02(+0.22%)
Jun 28, 2006 8.934 8.944 8.900 8.944 5,494 +0.06(+0.66%)
Jun 27, 2006 8.895 8.895 8.885 8.885 1,017 -0.06(-0.66%)
Jun 26, 2006 8.944 8.944 8.944 8.944 2,034 -0.01(-0.16%)
Jun 23, 2006 8.959 8.959 8.959 8.959 0 +0.00(+0.00%)
Jun 22, 2006 8.959 8.959 8.959 8.959 203 -0.04(-0.49%)
Jun 21, 2006 9.077 9.077 8.974 9.003 1,220 -0.04(-0.43%)
Jun 20, 2006 9.077 9.077 9.042 9.042 610 -0.05(-0.54%)
Jun 19, 2006 9.092 9.092 9.092 9.092 203 -0.02(-0.27%)
Jun 16, 2006 9.067 9.141 9.067 9.116 610 +0.00(+0.05%)
Jun 15, 2006 9.106 9.111 9.106 9.111 2,441 +0.02(+0.27%)
Jun 14, 2006 9.116 9.116 9.047 9.087 7,325 -0.07(-0.80%)
Jun 13, 2006 9.165 9.259 9.131 9.160 3,662 -0.10(-1.06%)
Jun 12, 2006 9.146 9.259 9.146 9.259 1,017 +0.05(+0.53%)
Jun 09, 2006 9.214 9.239 9.210 9.210 1,627 +0.01(+0.16%)
Jun 08, 2006 9.200 9.200 9.195 9.195 813 -0.04(-0.48%)
Jun 07, 2006 9.239 9.239 9.239 9.239 0 +0.00(+0.00%)
Jun 06, 2006 9.239 9.239 9.239 9.239 0 +0.00(+0.00%)
Jun 05, 2006 9.214 9.239 9.214 9.239 5,290 +0.07(+0.80%)
Jun 02, 2006 9.111 9.165 9.111 9.165 1,424 +0.09(+1.03%)
Jun 01, 2006 9.141 9.141 8.993 9.072 27,470 -0.09(-1.02%)
May 31, 2006 9.141 9.165 9.092 9.165 2,238 +0.02(+0.27%)
May 30, 2006 9.190 9.190 9.141 9.141 813 -0.10(-1.06%)
May 26, 2006 9.308 9.308 9.190 9.239 1,627 -0.00(-0.05%)
May 25, 2006 9.244 9.244 9.244 9.244 0 +0.00(+0.00%)
May 24, 2006 9.244 9.244 9.244 9.244 0 +0.00(+0.00%)
May 23, 2006 9.244 9.244 9.244 9.244 0 +0.00(+0.00%)
May 22, 2006 9.244 9.244 9.244 9.244 0 +0.00(+0.00%)
May 19, 2006 9.337 9.337 9.239 9.244 1,017 -0.02(-0.21%)
May 18, 2006 9.288 9.288 9.264 9.264 813 -0.07(-0.79%)
May 17, 2006 9.362 9.386 9.337 9.337 3,255 -0.03(-0.31%)
May 16, 2006 9.367 9.367 9.367 9.367 610 -0.02(-0.26%)
May 15, 2006 9.436 9.436 9.391 9.391 1,220 -0.07(-0.73%)
May 12, 2006 9.686 9.686 9.386 9.460 27,877 -0.21(-2.14%)
May 11, 2006 9.711 9.726 9.637 9.667 1,627 -0.06(-0.66%)
May 10, 2006 9.701 9.731 9.701 9.731 3,662 +0.05(+0.51%)
May 09, 2006 9.681 9.681 9.681 9.681 1,017 -0.01(-0.10%)
May 08, 2006 9.691 9.706 9.681 9.691 8,749 -0.04(-0.45%)
May 05, 2006 9.706 9.735 9.686 9.735 11,395 +0.02(+0.25%)
May 04, 2006 9.721 9.731 9.706 9.711 10,377 +0.00(+0.05%)
May 03, 2006 9.706 9.706 9.706 9.706 203 -0.02(-0.25%)
May 02, 2006 9.686 9.730 9.681 9.730 1,831 +0.04(+0.46%)
May 01, 2006 9.711 9.721 9.686 9.686 3,866 +0.03(+0.31%)
Apr 28, 2006 9.706 9.731 9.657 9.657 3,255 -0.07(-0.76%)
Apr 27, 2006 9.731 9.731 9.731 9.731 2,238 -0.07(-0.70%)
Apr 26, 2006 9.770 9.799 9.770 9.799 3,052 +0.12(+1.22%)
Apr 25, 2006 9.780 9.780 9.681 9.681 1,627 -0.09(-0.96%)
Apr 24, 2006 9.799 9.799 9.731 9.775 1,831 -0.02(-0.25%)
Apr 21, 2006 9.780 9.799 9.780 9.799 2,441 +0.02(+0.20%)
Apr 20, 2006 9.780 9.824 9.755 9.780 4,680 +0.00(+0.00%)
Apr 19, 2006 9.731 9.780 9.706 9.780 6,714 +0.02(+0.25%)
Apr 18, 2006 9.706 9.755 9.706 9.755 1,424 +0.02(+0.25%)
Apr 17, 2006 9.706 9.731 9.706 9.731 22,790 +0.02(+0.25%)
Apr 13, 2006 9.706 9.706 9.632 9.706 24,825 +0.00(+0.00%)
Apr 12, 2006 9.681 9.706 9.681 9.706 21,365 -0.00(-0.05%)
Apr 11, 2006 9.681 9.721 9.681 9.711 22,179 +0.00(+0.05%)
Apr 10, 2006 9.706 9.731 9.686 9.706 22,383 +0.02(+0.25%)
Apr 07, 2006 9.706 9.706 9.632 9.681 9,156 +0.00(+0.00%)
Apr 06, 2006 9.706 9.731 9.681 9.681 1,831 -0.04(-0.40%)
Apr 05, 2006 9.657 9.731 9.657 9.721 1,424 +0.01(+0.15%)
Apr 04, 2006 9.686 9.706 9.681 9.706 6,511 +0.01(+0.10%)
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.