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: 6:30 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 (%)
Sep 30, 2002 6.923 7.002 6.855 6.997 17,705 +0.07(+0.99%)
Sep 27, 2002 7.002 7.002 6.928 6.928 3,866 -0.02(-0.35%)
Sep 26, 2002 6.879 6.977 6.879 6.953 3,256 +0.07(+1.07%)
Sep 25, 2002 6.884 6.884 6.879 6.879 6,105 -0.00(-0.07%)
Sep 24, 2002 6.835 6.904 6.835 6.884 4,884 +0.00(+0.07%)
Sep 23, 2002 6.928 6.928 6.879 6.879 34,394 -0.07(-1.06%)
Sep 20, 2002 6.953 6.977 6.781 6.953 40,703 -0.05(-0.70%)
Sep 19, 2002 7.076 7.076 7.002 7.002 18,316 -0.10(-1.38%)
Sep 18, 2002 7.184 7.184 7.100 7.100 3,459 -0.13(-1.83%)
Sep 17, 2002 7.346 7.346 7.208 7.233 20,351 -0.11(-1.54%)
Sep 16, 2002 7.321 7.346 7.272 7.346 6,716 +0.04(+0.61%)
Sep 13, 2002 7.366 7.366 7.302 7.302 12,414 -0.04(-0.54%)
Sep 12, 2002 7.346 7.346 7.272 7.341 7,123 +0.04(+0.61%)
Sep 11, 2002 7.174 7.297 7.174 7.297 8,547 +0.12(+1.71%)
Sep 10, 2002 7.198 7.282 7.174 7.174 9,972 +0.02(+0.27%)
Sep 09, 2002 7.026 7.154 6.953 7.154 52,507 +0.08(+1.11%)
Sep 06, 2002 6.889 7.081 6.884 7.076 22,793 +0.17(+2.49%)
Sep 05, 2002 6.884 6.953 6.884 6.904 46,808 -0.09(-1.26%)
Sep 04, 2002 7.066 7.076 6.963 6.992 98,705 -0.08(-1.18%)
Sep 03, 2002 7.076 7.125 7.026 7.076 26,457 -0.05(-0.69%)
Aug 30, 2002 7.002 7.125 7.002 7.125 12,210 +0.12(+1.75%)
Aug 29, 2002 7.051 7.100 7.002 7.002 13,024 -0.07(-1.04%)
Aug 28, 2002 7.198 7.198 7.076 7.076 19,130 -0.15(-2.04%)
Aug 27, 2002 7.100 7.272 7.076 7.223 20,351 +0.10(+1.38%)
Aug 26, 2002 7.174 7.174 7.036 7.125 39,685 -0.05(-0.68%)
Aug 23, 2002 7.223 7.223 7.174 7.174 2,645 -0.10(-1.35%)
Aug 22, 2002 7.503 7.523 7.272 7.272 39,074 -0.22(-2.95%)
Aug 21, 2002 7.616 7.616 7.493 7.493 1,322,851 -0.12(-1.55%)
Aug 20, 2002 7.739 7.788 7.592 7.611 53,524 -0.25(-3.19%)
Aug 16, 2002 8.058 8.058 7.862 7.862 78,557 -0.25(-3.03%)
Aug 15, 2002 7.911 8.107 7.911 8.107 165,661 +0.20(+2.48%)
Aug 14, 2002 8.107 8.107 7.911 7.911 18,316 -0.20(-2.42%)
Aug 13, 2002 8.279 8.304 8.107 8.107 93,413 -0.17(-2.08%)
Aug 12, 2002 7.616 8.486 7.616 8.279 118,446 +1.51(+22.37%)
Aug 07, 2002 6.614 6.781 6.560 6.766 41,720 +0.16(+2.38%)
Aug 06, 2002 6.584 6.609 6.535 6.609 33,376 +0.02(+0.37%)
Aug 05, 2002 6.388 6.584 6.285 6.584 81,202 +0.20(+3.08%)
Aug 02, 2002 6.496 6.501 6.289 6.388 24,421 -0.14(-2.11%)
Aug 01, 2002 6.584 6.609 6.506 6.525 15,060 -0.06(-0.97%)
Jul 31, 2002 6.584 6.668 6.584 6.589 27,678 +0.01(+0.15%)
Jul 30, 2002 6.535 6.633 6.417 6.579 36,429 +0.03(+0.45%)
Jul 29, 2002 6.633 6.658 6.481 6.550 167,086 -0.06(-0.89%)
Jul 26, 2002 6.609 6.609 6.461 6.609 53,524 +0.00(+0.00%)
Jul 25, 2002 6.117 6.609 6.068 6.609 40,296 +0.49(+8.03%)
Jul 24, 2002 6.113 6.191 5.945 6.117 244,015 +0.05(+0.89%)
Jul 23, 2002 6.707 6.761 6.049 6.063 60,851 -0.67(-9.93%)
Jul 22, 2002 7.002 7.100 6.732 6.732 56,577 -0.32(-4.53%)
Jul 19, 2002 6.339 7.051 6.339 7.051 45,383 +0.66(+10.38%)
Jul 17, 2002 6.201 6.609 6.201 6.388 223,460 +0.69(+12.07%)
Jul 12, 2002 5.749 5.749 5.602 5.700 232,007 -0.05(-0.85%)
Jul 11, 2002 5.749 5.872 5.749 5.749 64,107 -0.00(-0.09%)
Jul 10, 2002 6.142 6.142 5.626 5.754 147,955 -0.34(-5.56%)
Jul 09, 2002 6.167 6.240 6.093 6.093 126,790 -0.10(-1.59%)
Jul 08, 2002 6.186 6.191 6.186 6.191 281,258 +0.00(+0.08%)
Jul 05, 2002 6.240 6.240 6.108 6.186 101,554 -0.00(-0.08%)
Jul 04, 2002 6.339 6.412 6.191 6.191 122,516 +0.00(+0.00%)
Jul 03, 2002 6.339 6.412 6.191 6.191 121,702 -0.15(-2.33%)
Jul 02, 2002 6.388 6.461 6.339 6.339 203,108 -0.10(-1.53%)
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.