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

Westwood Holdings Group Inc (NY: WHG )

12.13 +0.04 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 8.623 8.623 8.599 8.599 1,424 -0.07(-0.85%)
Apr 29, 2004 8.638 8.673 8.638 8.673 12,414 +0.00(+0.00%)
Apr 28, 2004 8.643 8.673 8.614 8.673 12,210 +0.04(+0.46%)
Apr 27, 2004 8.574 8.648 8.550 8.633 8,751 +0.13(+1.50%)
Apr 26, 2004 8.540 8.540 8.476 8.505 95,041 -0.04(-0.52%)
Apr 23, 2004 8.520 8.574 8.520 8.550 4,273 +0.02(+0.29%)
Apr 22, 2004 8.427 8.525 8.407 8.525 6,512 +0.07(+0.87%)
Apr 21, 2004 8.402 8.451 8.378 8.451 3,866 +0.05(+0.58%)
Apr 20, 2004 8.407 8.476 8.402 8.402 6,308 -0.02(-0.23%)
Apr 19, 2004 8.358 8.422 8.358 8.422 6,919 +0.07(+0.82%)
Apr 16, 2004 8.353 8.353 8.353 8.353 0 +0.00(+0.00%)
Apr 15, 2004 8.353 8.353 8.353 8.353 814 -0.00(-0.06%)
Apr 14, 2004 8.353 8.378 8.353 8.358 2,849 +0.02(+0.29%)
Apr 13, 2004 8.314 8.334 8.314 8.334 610 +0.03(+0.36%)
Apr 12, 2004 8.353 8.353 8.304 8.304 23,811 -0.05(-0.59%)
Apr 08, 2004 8.628 8.628 8.348 8.353 33,376 -0.29(-3.35%)
Apr 07, 2004 8.702 8.736 8.643 8.643 11,803 -0.02(-0.28%)
Apr 06, 2004 8.550 8.677 8.550 8.668 4,477 +0.17(+1.97%)
Apr 05, 2004 8.378 8.501 8.334 8.501 4,070 +0.17(+2.00%)
Apr 02, 2004 8.279 8.388 8.279 8.334 9,361 +0.03(+0.41%)
Apr 01, 2004 8.235 8.299 8.230 8.299 6,308 +0.07(+0.84%)
Mar 31, 2004 8.255 8.255 8.230 8.230 1,628 -0.04(-0.48%)
Mar 30, 2004 8.260 8.329 8.225 8.270 3,052 +0.03(+0.42%)
Mar 29, 2004 8.206 8.235 8.166 8.235 14,449 +0.04(+0.48%)
Mar 26, 2004 8.279 8.279 8.117 8.196 319,519 -0.03(-0.42%)
Mar 25, 2004 8.289 8.289 8.206 8.230 5,087 +0.02(+0.24%)
Mar 24, 2004 8.230 8.230 8.206 8.211 2,442 -0.03(-0.42%)
Mar 23, 2004 8.329 8.329 8.230 8.245 4,884 -0.06(-0.71%)
Mar 22, 2004 8.289 8.334 8.206 8.304 13,839 +0.06(+0.78%)
Mar 19, 2004 8.245 8.245 8.220 8.240 8,954 +0.02(+0.30%)
Mar 18, 2004 8.157 8.279 8.107 8.216 21,165 +0.09(+1.09%)
Mar 17, 2004 8.230 8.230 8.107 8.127 24,218 -0.08(-0.96%)
Mar 16, 2004 8.451 8.451 8.206 8.206 22,386 -0.20(-2.34%)
Mar 15, 2004 8.412 8.437 8.402 8.402 7,326 +0.02(+0.29%)
Mar 12, 2004 8.432 8.432 8.378 8.378 30,934 -0.03(-0.41%)
Mar 11, 2004 8.481 8.486 8.402 8.412 29,102 -0.09(-1.04%)
Mar 10, 2004 8.471 8.505 8.447 8.501 4,273 +0.04(+0.52%)
Mar 09, 2004 8.456 8.501 8.456 8.456 6,716 +0.01(+0.17%)
Mar 08, 2004 8.515 8.515 8.442 8.442 8,344 -0.05(-0.58%)
Mar 05, 2004 8.466 8.501 8.466 8.491 16,281 +0.01(+0.12%)
Mar 04, 2004 8.481 8.481 8.476 8.481 21,369 +0.01(+0.17%)
Mar 03, 2004 8.451 8.466 8.427 8.466 55,966 +0.04(+0.47%)
Mar 02, 2004 8.501 8.525 8.427 8.427 65,735 -0.06(-0.69%)
Mar 01, 2004 8.501 8.501 8.476 8.486 13,635 +0.00(+0.00%)
Feb 27, 2004 8.476 8.501 8.471 8.486 78,760 +0.01(+0.12%)
Feb 26, 2004 8.476 8.476 8.476 8.476 25,439 +0.00(+0.00%)
Feb 25, 2004 8.476 8.476 8.466 8.476 40,703 +0.00(+0.00%)
Feb 24, 2004 8.486 8.486 8.451 8.476 46,605 -0.01(-0.12%)
Feb 23, 2004 8.491 8.491 8.476 8.486 15,874 -0.00(-0.06%)
Feb 20, 2004 8.486 8.491 8.486 8.491 14,042 +0.00(+0.00%)
Feb 19, 2004 8.491 8.491 8.476 8.491 10,379 +0.01(+0.17%)
Feb 18, 2004 8.491 8.491 8.476 8.476 21,369 -0.01(-0.17%)
Feb 17, 2004 8.476 8.491 8.476 8.491 14,856 +0.01(+0.17%)
Feb 13, 2004 8.501 8.501 8.476 8.476 27,271 -0.02(-0.23%)
Feb 12, 2004 8.496 8.496 8.476 8.496 25,235 +0.00(+0.00%)
Feb 11, 2004 8.481 8.501 8.471 8.496 34,597 +0.01(+0.12%)
Feb 10, 2004 8.505 8.505 8.476 8.486 32,766 -0.03(-0.40%)
Feb 09, 2004 8.501 8.520 8.501 8.520 1,831 +0.03(+0.41%)
Feb 06, 2004 8.402 8.486 8.402 8.486 6,512 +0.13(+1.59%)
Feb 05, 2004 8.368 8.407 8.353 8.353 22,386 -0.06(-0.76%)
Feb 04, 2004 8.486 8.486 8.402 8.417 27,474 -0.10(-1.21%)
Feb 03, 2004 8.402 8.520 8.402 8.520 1,831 +0.09(+1.11%)
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.