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

Westwood Holdings Group Inc (NY: WHG )

12.35 +0.08 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 8.291 8.300 8.291 8.300 3,052 +0.09(+1.08%)
May 27, 2005 8.291 8.291 8.212 8.212 3,255 -0.08(-1.01%)
May 26, 2005 8.241 8.296 8.241 8.296 12,412 +0.05(+0.60%)
May 25, 2005 8.227 8.246 8.227 8.246 6,714 +0.02(+0.24%)
May 24, 2005 8.035 8.232 8.025 8.227 24,621 +0.24(+3.02%)
May 23, 2005 7.986 7.986 7.986 7.986 406 +0.08(+0.99%)
May 20, 2005 7.907 7.907 7.907 7.907 2,034 +0.00(+0.00%)
May 19, 2005 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
May 18, 2005 7.863 7.907 7.863 7.907 1,220 +0.04(+0.56%)
May 17, 2005 7.863 7.863 7.863 7.863 203 -0.05(-0.60%)
May 16, 2005 7.907 7.910 7.902 7.910 813 -0.05(-0.58%)
May 13, 2005 7.863 7.956 7.863 7.956 3,255 -0.01(-0.12%)
May 12, 2005 7.996 8.035 7.966 7.966 6,307 -0.05(-0.61%)
May 11, 2005 8.010 8.074 8.010 8.015 10,581 -0.27(-3.26%)
May 10, 2005 8.237 8.286 8.237 8.286 1,627 -0.00(-0.06%)
May 09, 2005 8.350 8.350 8.232 8.291 6,714 -0.06(-0.76%)
May 06, 2005 8.354 8.354 8.350 8.354 3,459 +0.00(+0.00%)
May 05, 2005 8.350 8.354 8.350 8.354 2,238 +0.06(+0.71%)
May 04, 2005 8.330 8.330 8.182 8.296 2,034 -0.11(-1.29%)
May 03, 2005 8.404 8.404 8.404 8.404 0 +0.00(+0.00%)
May 02, 2005 8.404 8.404 8.404 8.404 203 -0.02(-0.23%)
Apr 29, 2005 8.458 8.458 8.423 8.423 610 -0.01(-0.12%)
Apr 28, 2005 8.674 8.674 8.433 8.433 4,883 -0.23(-2.67%)
Apr 27, 2005 8.748 8.748 8.659 8.664 1,627 -0.13(-1.51%)
Apr 26, 2005 8.821 8.821 8.797 8.797 2,034 +0.00(+0.00%)
Apr 25, 2005 8.797 8.797 8.797 8.797 0 +0.00(+0.00%)
Apr 22, 2005 8.846 8.846 8.797 8.797 2,441 -0.05(-0.56%)
Apr 21, 2005 8.939 8.939 8.846 8.846 1,424 -0.09(-1.04%)
Apr 20, 2005 8.807 8.993 8.807 8.939 5,697 +0.13(+1.45%)
Apr 19, 2005 8.812 8.812 8.812 8.812 203 +0.00(+0.06%)
Apr 18, 2005 8.812 8.812 8.807 8.807 3,052 -0.04(-0.50%)
Apr 15, 2005 8.851 8.851 8.851 8.851 1,017 -0.04(-0.50%)
Apr 14, 2005 8.920 8.920 8.895 8.895 2,034 -0.05(-0.55%)
Apr 13, 2005 9.092 9.092 8.900 8.944 10,581 -0.14(-1.52%)
Apr 12, 2005 9.200 9.200 9.042 9.082 7,121 -0.17(-1.81%)
Apr 11, 2005 9.249 9.249 9.200 9.249 3,662 +0.00(+0.00%)
Apr 08, 2005 9.249 9.249 9.249 9.249 1,220 +0.00(+0.00%)
Apr 07, 2005 9.249 9.278 9.249 9.249 2,848 -0.01(-0.16%)
Apr 06, 2005 9.244 9.264 9.244 9.264 1,017 +0.02(+0.21%)
Apr 05, 2005 9.288 9.293 9.244 9.244 610 -0.09(-1.00%)
Apr 04, 2005 9.288 9.337 9.283 9.337 37,034 -0.01(-0.16%)
Apr 01, 2005 9.288 9.352 9.288 9.352 1,220 +0.02(+0.26%)
Mar 31, 2005 9.323 9.362 9.249 9.328 11,395 -0.01(-0.16%)
Mar 30, 2005 9.313 9.362 9.313 9.342 3,866 +0.00(+0.05%)
Mar 29, 2005 9.288 9.337 9.288 9.337 5,697 +0.00(+0.00%)
Mar 28, 2005 9.293 9.362 9.293 9.337 13,429 +0.00(+0.05%)
Mar 24, 2005 9.357 9.357 9.313 9.332 3,255 -0.02(-0.26%)
Mar 23, 2005 9.337 9.362 9.313 9.357 4,476 -0.00(-0.05%)
Mar 22, 2005 9.342 9.362 9.342 9.362 3,255 +0.00(+0.00%)
Mar 21, 2005 9.323 9.362 9.323 9.362 813 +0.04(+0.42%)
Mar 18, 2005 9.298 9.323 9.269 9.323 2,645 -0.03(-0.37%)
Mar 17, 2005 9.264 9.357 9.264 9.357 1,017 +0.09(+1.01%)
Mar 16, 2005 9.264 9.269 9.264 9.264 1,831 -0.01(-0.16%)
Mar 15, 2005 9.303 9.303 9.278 9.278 1,220 +0.01(+0.16%)
Mar 14, 2005 9.264 9.264 9.264 9.264 1,627 +0.01(+0.16%)
Mar 11, 2005 9.254 9.254 9.249 9.249 1,831 -0.08(-0.84%)
Mar 10, 2005 9.328 9.328 9.328 9.328 203 +0.05(+0.53%)
Mar 09, 2005 9.278 9.278 9.278 9.278 610 -0.02(-0.26%)
Mar 08, 2005 9.288 9.362 9.288 9.303 6,511 +0.02(+0.26%)
Mar 07, 2005 9.313 9.313 9.239 9.278 5,697 -0.03(-0.32%)
Mar 04, 2005 9.308 9.308 9.264 9.308 1,424 +0.07(+0.74%)
Mar 03, 2005 9.386 9.386 9.239 9.239 2,034 -0.22(-2.34%)
Mar 02, 2005 9.583 9.588 9.460 9.460 6,307 -0.07(-0.77%)
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.