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: 9:48 AM 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 29, 2006 9.780 9.848 9.780 9.848 2,848 +0.03(+0.35%)
Sep 28, 2006 9.814 9.814 9.814 9.814 0 +0.00(+0.00%)
Sep 27, 2006 9.853 9.903 9.814 9.814 7,732 +0.01(+0.10%)
Sep 26, 2006 9.828 9.828 9.726 9.804 27,673 +0.04(+0.45%)
Sep 25, 2006 9.691 9.848 9.691 9.760 14,650 +0.06(+0.61%)
Sep 22, 2006 9.642 9.701 9.613 9.701 3,255 +0.12(+1.23%)
Sep 21, 2006 9.544 9.608 9.485 9.583 34,592 +0.05(+0.57%)
Sep 20, 2006 9.450 9.529 9.450 9.529 4,476 +0.04(+0.41%)
Sep 19, 2006 9.465 9.490 9.465 9.490 2,848 +0.01(+0.10%)
Sep 18, 2006 9.485 9.500 9.337 9.480 52,905 -0.10(-1.08%)
Sep 15, 2006 9.509 9.583 9.504 9.583 19,127 +0.02(+0.26%)
Sep 14, 2006 9.460 9.559 9.441 9.559 8,953 +0.17(+1.78%)
Sep 13, 2006 9.337 9.406 9.288 9.391 23,400 -0.44(-4.45%)
Sep 12, 2006 9.647 9.829 9.642 9.829 37,441 +0.23(+2.41%)
Sep 11, 2006 9.460 9.598 9.460 9.598 10,581 +0.10(+1.03%)
Sep 08, 2006 9.500 9.563 9.500 9.500 4,680 +0.05(+0.52%)
Sep 07, 2006 9.337 9.450 9.337 9.450 10,174 +0.15(+1.64%)
Sep 06, 2006 9.362 9.401 9.288 9.298 36,830 -0.04(-0.42%)
Sep 05, 2006 9.450 9.450 9.337 9.337 70,812 -0.11(-1.20%)
Sep 01, 2006 9.441 9.450 9.411 9.450 43,545 +0.01(+0.10%)
Aug 31, 2006 9.441 9.441 9.411 9.441 5,697 +0.02(+0.21%)
Aug 30, 2006 9.460 9.460 9.421 9.421 10,988 -0.01(-0.16%)
Aug 29, 2006 9.475 9.486 9.436 9.436 49,853 -0.01(-0.16%)
Aug 28, 2006 9.455 9.460 9.445 9.450 39,679 -0.01(-0.10%)
Aug 25, 2006 9.445 9.509 9.445 9.460 5,494 -0.03(-0.36%)
Aug 24, 2006 9.509 9.509 9.495 9.495 610 -0.04(-0.41%)
Aug 23, 2006 9.509 9.559 9.509 9.534 1,831 +0.05(+0.52%)
Aug 22, 2006 9.460 9.485 9.455 9.485 1,831 +0.00(+0.05%)
Aug 21, 2006 9.480 9.480 9.480 9.480 0 +0.00(+0.00%)
Aug 18, 2006 9.460 9.480 9.460 9.480 4,273 +0.04(+0.47%)
Aug 17, 2006 9.470 9.470 9.436 9.436 2,848 -0.07(-0.78%)
Aug 16, 2006 9.509 9.534 9.509 9.509 5,290 +0.05(+0.52%)
Aug 15, 2006 9.509 9.534 9.441 9.460 8,139 -0.05(-0.52%)
Aug 14, 2006 9.500 9.583 9.500 9.509 14,243 -0.02(-0.21%)
Aug 11, 2006 9.534 9.534 9.529 9.529 1,627 +0.10(+1.09%)
Aug 10, 2006 9.377 9.460 9.367 9.426 5,087 -0.03(-0.36%)
Aug 09, 2006 9.411 9.460 9.377 9.460 21,569 +0.05(+0.52%)
Aug 08, 2006 9.313 9.441 9.313 9.411 610 +0.03(+0.31%)
Aug 07, 2006 9.342 9.382 9.342 9.382 1,017 +0.07(+0.74%)
Aug 04, 2006 9.313 9.313 9.303 9.313 4,680 +0.00(+0.05%)
Aug 03, 2006 9.288 9.328 9.288 9.308 15,057 +0.03(+0.37%)
Aug 02, 2006 9.337 9.342 9.273 9.273 11,802 -0.06(-0.68%)
Aug 01, 2006 9.214 9.337 9.200 9.337 32,557 +0.25(+2.70%)
Jul 31, 2006 9.067 9.092 9.057 9.092 2,645 +0.06(+0.64%)
Jul 28, 2006 8.944 9.042 8.944 9.033 4,883 +0.16(+1.84%)
Jul 27, 2006 8.846 8.920 8.846 8.870 42,731 -0.02(-0.25%)
Jul 26, 2006 8.969 8.969 8.851 8.893 13,226 -0.03(-0.30%)
Jul 25, 2006 8.969 8.969 8.895 8.920 41,917 -0.05(-0.55%)
Jul 24, 2006 8.944 8.993 8.944 8.969 22,790 +0.00(+0.05%)
Jul 21, 2006 8.934 8.964 8.900 8.964 7,121 +0.00(+0.00%)
Jul 20, 2006 8.944 8.964 8.944 8.964 8,953 +0.04(+0.44%)
Jul 19, 2006 8.969 8.969 8.895 8.925 82,207 -0.04(-0.49%)
Jul 18, 2006 8.969 8.969 8.920 8.969 18,517 -0.00(-0.05%)
Jul 17, 2006 8.974 8.974 8.974 8.974 2,034 +0.00(+0.05%)
Jul 14, 2006 8.974 8.974 8.969 8.969 610 -0.03(-0.33%)
Jul 13, 2006 9.042 9.067 8.993 8.998 3,662 -0.07(-0.76%)
Jul 12, 2006 9.087 9.151 9.067 9.067 7,935 -0.05(-0.54%)
Jul 11, 2006 9.116 9.116 9.116 9.116 0 +0.00(+0.00%)
Jul 10, 2006 9.151 9.151 9.116 9.116 3,662 -0.03(-0.38%)
Jul 07, 2006 9.190 9.190 9.151 9.151 1,424 -0.09(-0.96%)
Jul 06, 2006 9.239 9.239 9.239 9.239 813 +0.02(+0.21%)
Jul 05, 2006 9.288 9.288 9.195 9.219 4,069 -0.02(-0.24%)
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.