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

Westwood Holdings Group Inc (NY: WHG )

12.14 -0.29 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2003 6.688 6.733 6.639 6.639 4,680 -0.05(-0.73%)
Mar 28, 2003 6.738 6.738 6.688 6.688 813 -0.05(-0.73%)
Mar 27, 2003 6.713 6.738 6.713 6.738 1,220 +0.00(+0.07%)
Mar 26, 2003 6.772 6.826 6.733 6.733 1,831 -0.10(-1.44%)
Mar 25, 2003 6.806 6.831 6.806 6.831 2,238 +0.00(+0.00%)
Mar 24, 2003 6.684 6.831 6.684 6.831 8,953 +0.11(+1.61%)
Mar 21, 2003 6.630 6.723 6.630 6.723 1,017 +0.16(+2.40%)
Mar 20, 2003 6.487 6.566 6.487 6.566 2,441 +0.03(+0.53%)
Mar 19, 2003 6.413 6.531 6.413 6.531 8,342 +0.12(+1.84%)
Mar 18, 2003 6.428 6.428 6.413 6.413 22,586 -0.04(-0.68%)
Mar 17, 2003 6.462 6.462 6.423 6.458 17,092 +0.01(+0.23%)
Mar 14, 2003 6.462 6.462 6.443 6.443 3,255 +0.00(+0.00%)
Mar 13, 2003 6.443 6.443 6.443 6.443 813 +0.03(+0.46%)
Mar 12, 2003 6.413 6.413 6.413 6.413 4,883 -0.02(-0.38%)
Mar 11, 2003 6.418 6.438 6.418 6.438 3,662 +0.02(+0.31%)
Mar 10, 2003 6.512 6.512 6.418 6.418 4,680 -0.07(-1.06%)
Mar 07, 2003 6.536 6.536 6.413 6.487 22,993 -0.12(-1.86%)
Mar 06, 2003 6.639 6.639 6.561 6.610 8,953 -0.03(-0.44%)
Mar 05, 2003 6.394 6.684 6.394 6.639 10,784 +0.24(+3.76%)
Mar 04, 2003 6.467 6.467 6.389 6.399 11,191 -0.08(-1.29%)
Mar 03, 2003 6.502 6.502 6.413 6.482 3,052 +0.08(+1.23%)
Feb 28, 2003 6.585 6.585 6.403 6.403 5,901 -0.18(-2.76%)
Feb 27, 2003 6.502 6.610 6.502 6.585 14,040 +0.11(+1.67%)
Feb 26, 2003 6.512 6.536 6.477 6.477 31,539 -0.06(-0.90%)
Feb 25, 2003 6.551 6.561 6.487 6.536 11,395 -0.05(-0.75%)
Feb 24, 2003 6.585 6.585 6.566 6.585 4,883 -0.05(-0.74%)
Feb 21, 2003 6.733 6.733 6.536 6.634 10,988 -0.10(-1.46%)
Feb 20, 2003 6.733 6.733 6.708 6.733 7,528 -0.03(-0.51%)
Feb 19, 2003 6.625 6.767 6.590 6.767 27,266 +0.09(+1.40%)
Feb 18, 2003 6.585 6.674 6.531 6.674 49,446 +0.02(+0.37%)
Feb 14, 2003 6.399 6.649 6.399 6.649 29,912 +0.16(+2.50%)
Feb 13, 2003 6.438 6.487 6.438 6.487 36,220 +0.01(+0.15%)
Feb 12, 2003 6.512 6.526 6.477 6.477 36,627 -0.11(-1.64%)
Feb 11, 2003 6.536 6.659 6.536 6.585 16,482 +0.05(+0.75%)
Feb 10, 2003 6.512 6.585 6.512 6.536 34,999 +0.03(+0.45%)
Feb 07, 2003 6.536 6.536 6.507 6.507 18,923 -0.05(-0.75%)
Feb 06, 2003 6.634 6.684 6.536 6.556 26,045 -0.08(-1.19%)
Feb 05, 2003 6.831 6.831 6.634 6.634 12,412 -0.15(-2.17%)
Feb 04, 2003 6.546 6.782 6.679 6.782 7,325 +0.07(+1.10%)
Feb 03, 2003 6.546 6.797 6.546 6.708 20,755 +0.19(+2.94%)
Jan 31, 2003 6.580 6.580 6.497 6.516 36,830 -0.07(-1.12%)
Jan 30, 2003 6.610 6.610 6.590 6.590 1,627 -0.05(-0.74%)
Jan 29, 2003 6.659 6.659 6.625 6.639 19,941 -0.05(-0.81%)
Jan 28, 2003 6.797 6.797 6.693 6.693 16,278 -0.14(-2.01%)
Jan 27, 2003 6.880 7.126 6.831 6.831 23,604 -0.07(-1.07%)
Jan 24, 2003 7.126 7.126 6.831 6.905 32,557 -0.28(-3.83%)
Jan 23, 2003 7.362 7.372 7.180 7.180 34,795 -0.15(-2.01%)
Jan 22, 2003 7.372 7.372 7.322 7.327 8,953 -0.03(-0.40%)
Jan 21, 2003 7.381 7.381 7.322 7.357 18,313 +0.00(+0.00%)
Jan 17, 2003 7.470 7.470 7.322 7.357 9,360 -0.03(-0.47%)
Jan 16, 2003 7.313 7.377 7.298 7.391 14,447 +0.12(+1.62%)
Jan 15, 2003 7.077 7.308 7.077 7.273 17,296 +0.17(+2.42%)
Jan 14, 2003 6.905 7.126 6.905 7.101 17,906 +0.17(+2.48%)
Jan 13, 2003 6.905 6.929 6.861 6.929 8,342 +0.05(+0.71%)
Jan 10, 2003 6.782 6.880 6.782 6.880 10,377 +0.10(+1.45%)
Jan 09, 2003 6.738 6.792 6.738 6.782 19,127 +0.05(+0.73%)
Jan 08, 2003 6.757 6.777 6.733 6.733 44,969 -0.05(-0.72%)
Jan 07, 2003 6.718 6.782 6.693 6.782 6,307 +0.04(+0.58%)
Jan 06, 2003 6.708 6.743 6.708 6.743 3,662 +0.01(+0.15%)
Jan 03, 2003 6.634 6.733 6.634 6.733 4,069 +0.11(+1.71%)
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.