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 (%)
Aug 31, 2006 9.439 9.439 9.410 9.439 5,698 +0.02(+0.21%)
Aug 30, 2006 9.459 9.459 9.419 9.419 10,989 -0.01(-0.16%)
Aug 29, 2006 9.473 9.484 9.434 9.434 49,861 -0.01(-0.16%)
Aug 28, 2006 9.454 9.459 9.444 9.449 39,685 -0.01(-0.10%)
Aug 25, 2006 9.444 9.508 9.444 9.459 5,494 -0.03(-0.36%)
Aug 24, 2006 9.508 9.508 9.493 9.493 610 -0.04(-0.41%)
Aug 23, 2006 9.508 9.557 9.508 9.532 1,831 +0.05(+0.52%)
Aug 22, 2006 9.459 9.483 9.454 9.483 1,831 +0.00(+0.05%)
Aug 21, 2006 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Aug 18, 2006 9.459 9.478 9.459 9.478 4,273 +0.04(+0.47%)
Aug 17, 2006 9.469 9.469 9.434 9.434 2,849 -0.07(-0.78%)
Aug 16, 2006 9.508 9.532 9.508 9.508 5,291 +0.05(+0.52%)
Aug 15, 2006 9.508 9.532 9.439 9.459 8,140 -0.05(-0.52%)
Aug 14, 2006 9.498 9.582 9.498 9.508 14,246 -0.02(-0.21%)
Aug 11, 2006 9.532 9.532 9.528 9.528 1,628 +0.10(+1.09%)
Aug 10, 2006 9.375 9.459 9.365 9.424 5,087 -0.03(-0.36%)
Aug 09, 2006 9.410 9.459 9.375 9.459 21,572 +0.05(+0.52%)
Aug 08, 2006 9.311 9.440 9.311 9.410 610 +0.03(+0.31%)
Aug 07, 2006 9.341 9.380 9.341 9.380 1,017 +0.07(+0.74%)
Aug 04, 2006 9.311 9.311 9.302 9.311 4,680 +0.00(+0.05%)
Aug 03, 2006 9.287 9.326 9.287 9.306 15,060 +0.03(+0.37%)
Aug 02, 2006 9.336 9.341 9.272 9.272 11,803 -0.06(-0.68%)
Aug 01, 2006 9.213 9.336 9.198 9.336 32,562 +0.25(+2.70%)
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%)
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.