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 (%)
Jul 30, 2004 8.802 8.870 8.802 8.870 36,016 +0.07(+0.84%)
Jul 29, 2004 8.797 8.797 8.797 8.797 0 +0.00(+0.00%)
Jul 28, 2004 8.880 8.880 8.797 8.797 22,790 -0.05(-0.56%)
Jul 27, 2004 8.861 8.861 8.826 8.846 31,743 +0.00(+0.00%)
Jul 26, 2004 8.870 8.875 8.846 8.846 85,259 -0.02(-0.28%)
Jul 23, 2004 8.895 8.895 8.772 8.870 5,494 -0.04(-0.50%)
Jul 22, 2004 8.915 8.915 8.900 8.915 3,662 -0.03(-0.38%)
Jul 21, 2004 8.949 8.949 8.949 8.949 0 +0.00(+0.00%)
Jul 20, 2004 8.993 8.993 8.949 8.949 1,220 -0.07(-0.76%)
Jul 19, 2004 9.018 9.042 9.018 9.018 10,988 -0.04(-0.43%)
Jul 16, 2004 9.057 9.057 9.057 9.057 203 +0.02(+0.22%)
Jul 15, 2004 9.038 9.038 9.038 9.038 1,220 +0.04(+0.44%)
Jul 14, 2004 8.998 8.998 8.998 8.998 0 +0.00(+0.00%)
Jul 13, 2004 9.003 9.003 8.998 8.998 406 -0.04(-0.49%)
Jul 12, 2004 8.993 9.042 8.993 9.042 3,255 +0.00(+0.00%)
Jul 09, 2004 9.042 9.042 9.042 9.042 2,034 -0.02(-0.27%)
Jul 08, 2004 8.944 9.092 8.944 9.067 10,784 +0.17(+1.93%)
Jul 07, 2004 8.895 8.895 8.890 8.895 2,848 +0.02(+0.28%)
Jul 06, 2004 8.895 8.895 8.866 8.870 3,662 +0.00(+0.00%)
Jul 02, 2004 8.836 8.875 8.836 8.870 9,563 +0.04(+0.50%)
Jul 01, 2004 8.821 8.831 8.792 8.826 4,680 -0.02(-0.22%)
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%)
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.