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

Westwood Holdings Group Inc (NY: WHG )

12.56 -0.37 (-2.86%)
Streaming Delayed Price Updated: 2:04 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, 2004 9.018 9.067 9.018 9.033 2,848 -0.03(-0.38%)
Sep 29, 2004 9.067 9.067 9.067 9.067 203 +0.01(+0.11%)
Sep 28, 2004 9.269 9.269 9.042 9.057 18,313 -0.24(-2.59%)
Sep 27, 2004 9.318 9.362 9.298 9.298 6,511 -0.04(-0.42%)
Sep 24, 2004 9.460 9.460 9.318 9.337 8,139 -0.17(-1.81%)
Sep 23, 2004 9.534 9.554 9.509 9.509 1,424 -0.07(-0.77%)
Sep 22, 2004 9.583 9.583 9.583 9.583 1,220 +0.00(+0.05%)
Sep 21, 2004 9.534 9.578 9.534 9.578 2,238 -0.00(-0.05%)
Sep 20, 2004 9.583 9.632 9.583 9.583 3,662 -0.05(-0.51%)
Sep 17, 2004 9.667 9.681 9.593 9.632 3,255 +0.01(+0.15%)
Sep 16, 2004 9.598 9.681 9.583 9.617 3,459 -0.01(-0.15%)
Sep 15, 2004 9.583 9.632 9.583 9.632 2,848 +0.09(+0.98%)
Sep 14, 2004 9.465 9.603 9.465 9.539 4,273 +0.13(+1.36%)
Sep 13, 2004 9.165 9.411 9.092 9.411 10,988 -0.24(-2.45%)
Sep 10, 2004 9.559 9.647 9.559 9.647 36,830 +0.11(+1.13%)
Sep 09, 2004 9.588 9.598 9.539 9.539 6,307 -0.04(-0.46%)
Sep 08, 2004 9.539 9.583 9.539 9.583 38,051 +0.00(+0.00%)
Sep 07, 2004 9.559 9.583 9.559 9.583 12,819 +0.02(+0.26%)
Sep 03, 2004 9.460 9.559 9.460 9.559 2,645 +0.10(+1.04%)
Sep 02, 2004 9.426 9.460 9.426 9.460 1,831 +0.04(+0.42%)
Sep 01, 2004 9.382 9.426 9.337 9.421 12,005 +0.00(+0.00%)
Aug 31, 2004 9.367 9.421 9.357 9.421 13,633 +0.02(+0.26%)
Aug 30, 2004 9.391 9.396 9.391 9.396 813 -0.06(-0.68%)
Aug 27, 2004 9.421 9.460 9.396 9.460 1,017 +0.00(+0.00%)
Aug 26, 2004 9.362 9.490 9.313 9.460 23,197 +0.08(+0.84%)
Aug 25, 2004 9.136 9.382 9.136 9.382 15,261 +0.24(+2.63%)
Aug 24, 2004 9.136 9.141 9.136 9.141 406 +0.02(+0.27%)
Aug 23, 2004 9.180 9.180 9.116 9.116 1,017 +0.00(+0.00%)
Aug 20, 2004 9.062 9.116 9.062 9.116 1,424 +0.12(+1.37%)
Aug 19, 2004 8.993 9.028 8.993 8.993 2,441 -0.05(-0.54%)
Aug 18, 2004 8.910 9.042 8.910 9.042 4,476 +0.14(+1.55%)
Aug 17, 2004 8.939 8.939 8.905 8.905 1,627 +0.01(+0.11%)
Aug 16, 2004 8.851 8.895 8.851 8.895 2,645 +0.03(+0.39%)
Aug 13, 2004 8.895 8.895 8.846 8.861 5,087 -0.03(-0.39%)
Aug 12, 2004 8.895 8.895 8.895 8.895 610 +0.00(+0.00%)
Aug 11, 2004 8.895 8.895 8.895 8.895 2,848 +0.00(+0.06%)
Aug 10, 2004 8.846 8.890 8.846 8.890 9,156 +0.00(+0.00%)
Aug 09, 2004 8.777 8.890 8.777 8.890 11,191 +0.12(+1.34%)
Aug 06, 2004 8.738 8.772 8.723 8.772 14,650 +0.06(+0.73%)
Aug 05, 2004 8.846 8.846 8.354 8.708 116,799 -0.19(-2.10%)
Aug 04, 2004 8.870 8.895 8.870 8.895 7,528 +0.03(+0.39%)
Aug 03, 2004 8.890 8.890 8.861 8.861 3,052 +0.02(+0.28%)
Aug 02, 2004 8.890 8.890 8.826 8.836 3,866 -0.03(-0.39%)
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%)
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.