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 (%)
Jul 31, 2006 9.066 9.090 9.056 9.090 2,645 +0.06(+0.64%)
Jul 28, 2006 8.943 9.041 8.943 9.032 4,884 +0.16(+1.84%)
Jul 27, 2006 8.845 8.918 8.845 8.869 42,738 -0.02(-0.25%)
Jul 26, 2006 8.967 8.967 8.849 8.891 13,228 -0.03(-0.30%)
Jul 25, 2006 8.967 8.967 8.894 8.918 41,924 -0.05(-0.55%)
Jul 24, 2006 8.943 8.992 8.943 8.967 22,793 +0.00(+0.05%)
Jul 21, 2006 8.933 8.962 8.899 8.962 7,123 +0.00(+0.00%)
Jul 20, 2006 8.943 8.962 8.943 8.962 8,954 +0.04(+0.44%)
Jul 19, 2006 8.967 8.967 8.894 8.923 82,220 -0.04(-0.49%)
Jul 18, 2006 8.967 8.967 8.918 8.967 18,519 -0.00(-0.05%)
Jul 17, 2006 8.972 8.972 8.972 8.972 2,035 +0.00(+0.05%)
Jul 14, 2006 8.972 8.972 8.967 8.967 610 -0.03(-0.33%)
Jul 13, 2006 9.041 9.066 8.992 8.997 3,663 -0.07(-0.76%)
Jul 12, 2006 9.085 9.149 9.066 9.066 7,937 -0.05(-0.54%)
Jul 11, 2006 9.115 9.115 9.115 9.115 0 +0.00(+0.00%)
Jul 10, 2006 9.149 9.149 9.115 9.115 3,663 -0.03(-0.38%)
Jul 07, 2006 9.188 9.188 9.149 9.149 1,424 -0.09(-0.96%)
Jul 06, 2006 9.238 9.238 9.238 9.238 814 +0.02(+0.21%)
Jul 05, 2006 9.287 9.287 9.193 9.218 4,070 -0.02(-0.24%)
Jul 03, 2006 9.240 9.240 9.240 9.240 1,424 +0.00(+0.03%)
Jun 30, 2006 8.982 9.238 8.933 9.238 17,502 +0.28(+3.07%)
Jun 29, 2006 8.962 8.962 8.962 8.962 407 +0.02(+0.22%)
Jun 28, 2006 8.933 8.943 8.899 8.943 5,494 +0.06(+0.66%)
Jun 27, 2006 8.894 8.894 8.884 8.884 1,017 -0.06(-0.66%)
Jun 26, 2006 8.943 8.943 8.943 8.943 2,035 -0.01(-0.16%)
Jun 23, 2006 8.958 8.958 8.958 8.958 0 +0.00(+0.00%)
Jun 22, 2006 8.958 8.958 8.958 8.958 203 -0.04(-0.49%)
Jun 21, 2006 9.075 9.075 8.972 9.002 1,221 -0.04(-0.43%)
Jun 20, 2006 9.075 9.075 9.041 9.041 610 -0.05(-0.54%)
Jun 19, 2006 9.090 9.090 9.090 9.090 203 -0.02(-0.27%)
Jun 16, 2006 9.066 9.139 9.066 9.115 610 +0.00(+0.05%)
Jun 15, 2006 9.105 9.110 9.105 9.110 2,442 +0.02(+0.27%)
Jun 14, 2006 9.115 9.115 9.046 9.085 7,326 -0.07(-0.80%)
Jun 13, 2006 9.164 9.258 9.130 9.159 3,663 -0.10(-1.06%)
Jun 12, 2006 9.144 9.257 9.144 9.257 1,017 +0.05(+0.53%)
Jun 09, 2006 9.213 9.238 9.208 9.208 1,628 +0.01(+0.16%)
Jun 08, 2006 9.198 9.198 9.193 9.193 814 -0.04(-0.48%)
Jun 07, 2006 9.238 9.238 9.238 9.238 0 +0.00(+0.00%)
Jun 06, 2006 9.238 9.238 9.238 9.238 0 +0.00(+0.00%)
Jun 05, 2006 9.213 9.238 9.213 9.238 5,291 +0.07(+0.80%)
Jun 02, 2006 9.110 9.164 9.110 9.164 1,424 +0.09(+1.03%)
Jun 01, 2006 9.139 9.139 8.992 9.071 27,474 -0.09(-1.02%)
May 31, 2006 9.139 9.164 9.090 9.164 2,238 +0.02(+0.27%)
May 30, 2006 9.188 9.188 9.139 9.139 814 -0.10(-1.06%)
May 26, 2006 9.306 9.306 9.188 9.238 1,628 -0.00(-0.05%)
May 25, 2006 9.243 9.243 9.243 9.243 0 +0.00(+0.00%)
May 24, 2006 9.243 9.243 9.243 9.243 0 +0.00(+0.00%)
May 23, 2006 9.243 9.243 9.243 9.243 0 +0.00(+0.00%)
May 22, 2006 9.243 9.243 9.243 9.243 0 +0.00(+0.00%)
May 19, 2006 9.336 9.336 9.238 9.243 1,017 -0.02(-0.21%)
May 18, 2006 9.287 9.287 9.262 9.262 814 -0.07(-0.79%)
May 17, 2006 9.360 9.385 9.336 9.336 3,256 -0.03(-0.31%)
May 16, 2006 9.365 9.365 9.365 9.365 610 -0.02(-0.26%)
May 15, 2006 9.434 9.434 9.390 9.390 1,221 -0.07(-0.73%)
May 12, 2006 9.685 9.685 9.385 9.459 27,881 -0.21(-2.14%)
May 11, 2006 9.709 9.724 9.636 9.665 1,628 -0.06(-0.66%)
May 10, 2006 9.700 9.729 9.700 9.729 3,663 +0.05(+0.51%)
May 09, 2006 9.680 9.680 9.680 9.680 1,017 -0.01(-0.10%)
May 08, 2006 9.690 9.704 9.680 9.690 8,751 -0.04(-0.45%)
May 05, 2006 9.704 9.734 9.685 9.734 11,396 +0.02(+0.25%)
May 04, 2006 9.719 9.729 9.704 9.709 10,379 +0.00(+0.05%)
May 03, 2006 9.704 9.704 9.704 9.704 203 -0.02(-0.25%)
May 02, 2006 9.685 9.729 9.680 9.729 1,831 +0.04(+0.46%)
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.