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

Westwood Holdings Group Inc (NY: WHG )

12.55 -0.38 (-2.94%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2005 9.483 9.483 9.410 9.419 1,221 +0.05(+0.58%)
Aug 30, 2005 9.360 9.365 9.321 9.365 4,680 -0.05(-0.57%)
Aug 29, 2005 9.395 9.419 9.395 9.419 1,831 -0.04(-0.42%)
Aug 26, 2005 9.459 9.483 9.459 9.459 61,258 -0.02(-0.26%)
Aug 25, 2005 9.449 9.483 9.449 9.483 10,582 +0.07(+0.78%)
Aug 24, 2005 9.532 9.532 9.410 9.410 10,175 +0.07(+0.79%)
Aug 23, 2005 9.321 9.336 9.321 9.336 407 -0.03(-0.31%)
Aug 22, 2005 9.311 9.365 9.311 9.365 2,238 +0.11(+1.22%)
Aug 19, 2005 9.238 9.252 9.203 9.252 1,424 -0.04(-0.42%)
Aug 18, 2005 9.174 9.292 9.174 9.292 1,221 +0.17(+1.83%)
Aug 17, 2005 9.125 9.125 9.125 9.125 0 +0.00(+0.00%)
Aug 16, 2005 9.125 9.125 9.125 9.125 0 +0.00(+0.00%)
Aug 15, 2005 9.115 9.125 9.115 9.125 1,221 -0.02(-0.21%)
Aug 12, 2005 9.144 9.144 9.144 9.144 0 +0.00(+0.00%)
Aug 11, 2005 9.144 9.144 9.144 9.144 0 +0.00(+0.00%)
Aug 10, 2005 9.115 9.144 9.115 9.144 814 +0.00(+0.05%)
Aug 09, 2005 9.159 9.169 9.046 9.139 4,070 +0.11(+1.24%)
Aug 08, 2005 9.139 9.139 8.982 9.027 1,831 -0.23(-2.54%)
Aug 05, 2005 9.277 9.277 9.262 9.262 1,424 +0.01(+0.11%)
Aug 04, 2005 9.218 9.252 9.198 9.252 5,087 +0.09(+0.97%)
Aug 03, 2005 9.139 9.213 9.139 9.164 3,256 -0.03(-0.32%)
Aug 02, 2005 9.346 9.380 9.164 9.193 4,884 -0.23(-2.40%)
Aug 01, 2005 9.434 9.464 9.375 9.419 1,628 +0.08(+0.89%)
Jul 29, 2005 9.179 9.336 9.179 9.336 5,901 +0.15(+1.66%)
Jul 28, 2005 9.184 9.184 9.184 9.184 407 +0.04(+0.48%)
Jul 27, 2005 9.213 9.257 9.139 9.139 11,600 +0.15(+1.69%)
Jul 26, 2005 8.854 8.987 8.854 8.987 6,308 +0.09(+1.05%)
Jul 25, 2005 8.894 8.894 8.894 8.894 407 -0.01(-0.11%)
Jul 22, 2005 8.903 8.903 8.903 8.903 0 +0.00(+0.00%)
Jul 21, 2005 8.967 8.967 8.903 8.903 2,645 -0.00(-0.03%)
Jul 20, 2005 8.894 8.906 8.884 8.906 3,866 +0.01(+0.14%)
Jul 19, 2005 8.845 8.894 8.835 8.894 4,070 +0.05(+0.61%)
Jul 18, 2005 8.840 8.840 8.840 8.840 1,628 -0.00(-0.00%)
Jul 15, 2005 8.776 8.840 8.722 8.840 4,680 -0.00(-0.06%)
Jul 14, 2005 8.825 8.845 8.825 8.845 2,645 +0.05(+0.56%)
Jul 13, 2005 8.795 8.795 8.795 8.795 203 -0.03(-0.39%)
Jul 12, 2005 8.746 8.830 8.746 8.830 6,919 +0.04(+0.45%)
Jul 11, 2005 8.771 8.790 8.771 8.790 407 -0.08(-0.89%)
Jul 08, 2005 8.869 8.869 8.869 8.869 0 +0.00(+0.00%)
Jul 07, 2005 8.869 8.869 8.869 8.869 0 +0.00(+0.00%)
Jul 06, 2005 8.869 8.869 8.869 8.869 407 +0.05(+0.56%)
Jul 05, 2005 8.845 8.845 8.795 8.820 20,351 +0.02(+0.28%)
Jul 01, 2005 8.795 8.795 8.795 8.795 0 +0.00(+0.00%)
Jun 30, 2005 8.845 8.845 8.795 8.795 5,494 -0.09(-1.00%)
Jun 29, 2005 8.884 8.884 8.884 8.884 203 +0.05(+0.56%)
Jun 28, 2005 8.849 8.849 8.756 8.835 6,105 -0.06(-0.72%)
Jun 27, 2005 8.948 8.948 8.894 8.899 1,221 -0.12(-1.31%)
Jun 24, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
Jun 23, 2005 9.090 9.090 9.017 9.017 1,017 -0.10(-1.08%)
Jun 22, 2005 9.139 9.184 9.115 9.115 2,645 -0.08(-0.86%)
Jun 21, 2005 9.287 9.287 9.188 9.193 2,035 -0.14(-1.47%)
Jun 20, 2005 9.385 9.385 9.331 9.331 814 -0.00(-0.05%)
Jun 17, 2005 9.321 9.360 9.321 9.336 4,273 +0.01(+0.11%)
Jun 16, 2005 9.188 9.326 9.188 9.326 4,477 +0.24(+2.59%)
Jun 15, 2005 9.159 9.159 8.943 9.090 2,849 -0.02(-0.27%)
Jun 14, 2005 8.953 9.164 8.953 9.115 3,256 +0.14(+1.59%)
Jun 13, 2005 8.894 9.017 8.894 8.972 2,849 -0.00(-0.05%)
Jun 10, 2005 9.017 9.017 8.928 8.977 5,494 +0.03(+0.38%)
Jun 09, 2005 8.746 8.967 8.746 8.943 6,512 +0.15(+1.68%)
Jun 08, 2005 8.378 8.795 8.378 8.795 10,786 +0.43(+5.17%)
Jun 07, 2005 8.402 8.402 8.363 8.363 814 +0.01(+0.12%)
Jun 06, 2005 8.245 8.353 8.240 8.353 26,457 +0.14(+1.74%)
Jun 03, 2005 8.255 8.255 8.211 8.211 14,449 -0.02(-0.24%)
Jun 02, 2005 8.230 8.230 8.230 8.230 610 -0.10(-1.18%)
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.