Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwood Holdings Group Inc (NY: WHG )

12.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2003 6.498 6.498 6.416 6.435 37,297 -0.07(-1.12%)
Jan 30, 2003 6.527 6.527 6.508 6.508 1,648 -0.05(-0.74%)
Jan 29, 2003 6.576 6.576 6.542 6.556 20,194 -0.05(-0.81%)
Jan 28, 2003 6.712 6.712 6.610 6.610 16,484 -0.14(-2.01%)
Jan 27, 2003 6.794 7.037 6.746 6.746 23,903 -0.07(-1.07%)
Jan 24, 2003 7.037 7.037 6.746 6.818 32,969 -0.27(-3.83%)
Jan 23, 2003 7.270 7.279 7.090 7.090 35,236 -0.15(-2.01%)
Jan 22, 2003 7.279 7.279 7.231 7.236 9,066 -0.03(-0.40%)
Jan 21, 2003 7.289 7.289 7.231 7.265 18,545 +0.00(+0.00%)
Jan 17, 2003 7.376 7.376 7.231 7.265 9,478 -0.03(-0.47%)
Jan 16, 2003 7.221 7.284 7.207 7.299 14,630 +0.12(+1.62%)
Jan 15, 2003 6.988 7.216 6.988 7.182 17,515 +0.17(+2.42%)
Jan 14, 2003 6.818 7.037 6.818 7.012 18,133 +0.17(+2.48%)
Jan 13, 2003 6.818 6.843 6.775 6.843 8,448 +0.05(+0.71%)
Jan 10, 2003 6.697 6.794 6.697 6.794 10,509 +0.10(+1.45%)
Jan 09, 2003 6.653 6.707 6.653 6.697 19,369 +0.05(+0.73%)
Jan 08, 2003 6.673 6.692 6.649 6.649 45,539 -0.05(-0.72%)
Jan 07, 2003 6.634 6.697 6.610 6.697 6,387 +0.04(+0.58%)
Jan 06, 2003 6.624 6.658 6.624 6.658 3,709 +0.01(+0.15%)
Jan 03, 2003 6.551 6.649 6.551 6.649 4,121 +0.11(+1.71%)
Jan 02, 2003 6.527 6.561 6.527 6.537 1,442 +0.03(+0.45%)
Dec 31, 2002 6.547 6.551 6.484 6.508 12,981 +0.08(+1.21%)
Dec 30, 2002 6.391 6.430 6.391 6.430 8,654 +0.05(+0.76%)
Dec 27, 2002 6.382 6.386 6.382 6.382 4,739 +0.04(+0.69%)
Dec 26, 2002 6.314 6.352 6.314 6.338 2,884 +0.01(+0.23%)
Dec 24, 2002 6.382 6.382 6.309 6.323 85,721 -0.02(-0.38%)
Dec 23, 2002 6.406 6.411 6.348 6.348 15,866 -0.11(-1.65%)
Dec 20, 2002 6.319 6.454 6.309 6.454 22,872 +0.12(+1.84%)
Dec 19, 2002 6.323 6.343 6.314 6.338 8,036 -0.02(-0.31%)
Dec 18, 2002 6.314 6.377 6.314 6.357 16,278 +0.03(+0.54%)
Dec 17, 2002 6.314 6.343 6.314 6.323 10,303 +0.01(+0.15%)
Dec 16, 2002 6.309 6.357 6.309 6.314 40,388 +0.00(+0.08%)
Dec 13, 2002 6.319 6.319 6.309 6.309 22,254 +0.00(+0.00%)
Dec 12, 2002 6.294 6.309 6.294 6.309 6,593 +0.00(+0.00%)
Dec 11, 2002 6.251 6.328 6.251 6.309 67,382 +0.06(+0.93%)
Dec 10, 2002 6.309 6.309 6.251 6.251 7,212 -0.06(-0.92%)
Dec 09, 2002 6.333 6.333 6.309 6.309 2,472 +0.00(+0.00%)
Dec 06, 2002 6.289 6.309 6.285 6.309 30,909 +0.00(+0.08%)
Dec 05, 2002 6.285 6.304 6.270 6.304 9,066 +0.00(+0.00%)
Dec 04, 2002 6.275 6.304 6.265 6.304 32,763 +0.00(+0.00%)
Dec 03, 2002 6.309 6.314 6.260 6.304 70,679 -0.01(-0.23%)
Dec 02, 2002 6.236 6.333 6.236 6.319 98,909 +0.10(+1.56%)
Nov 29, 2002 6.212 6.231 6.212 6.221 4,327 +0.01(+0.16%)
Nov 27, 2002 6.163 6.260 6.163 6.212 35,854 -0.01(-0.16%)
Nov 26, 2002 6.202 6.231 6.202 6.221 12,775 +0.03(+0.47%)
Nov 25, 2002 6.236 6.246 6.173 6.192 96,024 +0.00(+0.00%)
Nov 22, 2002 6.124 6.299 6.124 6.192 14,630 +0.07(+1.11%)
Nov 21, 2002 6.542 6.542 6.090 6.124 80,157 -0.43(-6.52%)
Nov 20, 2002 6.551 6.551 6.542 6.551 66,351 +0.00(+0.00%)
Nov 19, 2002 6.600 6.600 6.551 6.551 43,272 -0.05(-0.74%)
Nov 18, 2002 6.649 6.649 6.556 6.600 12,981 -0.09(-1.31%)
Nov 15, 2002 6.721 6.721 6.687 6.687 11,333 -0.03(-0.51%)
Nov 14, 2002 6.760 6.770 6.721 6.721 7,006 -0.02(-0.36%)
Nov 13, 2002 6.721 6.746 6.721 6.746 8,036 -0.02(-0.36%)
Nov 12, 2002 6.624 6.770 6.624 6.770 18,133 +0.19(+2.95%)
Nov 11, 2002 6.600 6.600 6.576 6.576 3,090 -0.05(-0.73%)
Nov 08, 2002 6.605 6.649 6.605 6.624 3,915 +0.01(+0.22%)
Nov 07, 2002 6.551 6.615 6.551 6.610 5,975 +0.06(+0.89%)
Nov 06, 2002 6.576 6.624 6.551 6.551 39,975 -0.05(-0.74%)
Nov 05, 2002 6.624 6.624 6.576 6.600 64,703 +0.10(+1.49%)
Nov 04, 2002 6.649 6.649 6.503 6.503 56,873 -0.12(-1.76%)
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.