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 -0.11 (-0.89%)
Official Closing 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 (%)
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%)
Nov 01, 2002 6.639 6.692 6.619 6.619 7,624 -0.03(-0.44%)
Oct 31, 2002 6.619 6.649 6.576 6.649 86,133 +0.02(+0.37%)
Oct 30, 2002 6.576 6.600 6.576 6.624 21,018 +0.07(+1.11%)
Oct 29, 2002 6.551 6.600 6.508 6.551 41,212 +0.00(+0.00%)
Oct 28, 2002 6.624 6.624 6.551 6.551 4,080,020 -0.07(-1.10%)
Oct 25, 2002 6.673 6.673 6.624 6.624 20,606 -0.07(-1.09%)
Oct 24, 2002 6.697 6.697 6.649 6.697 29,466 +0.05(+0.73%)
Oct 23, 2002 6.746 6.746 6.649 6.649 4,739 -0.05(-0.80%)
Oct 22, 2002 6.721 6.721 6.702 6.702 824 -0.04(-0.65%)
Oct 21, 2002 6.746 6.746 6.721 6.746 21,636 -0.00(-0.07%)
Oct 18, 2002 6.794 6.794 6.750 6.750 41,212 -0.05(-0.71%)
Oct 17, 2002 6.891 6.915 6.794 6.799 6,593 -0.07(-0.99%)
Oct 16, 2002 6.770 6.867 6.770 6.867 1,236 +0.05(+0.71%)
Oct 15, 2002 6.940 6.940 6.818 6.818 5,769 -0.05(-0.71%)
Oct 14, 2002 6.721 6.891 6.721 6.867 6,800 +0.12(+1.80%)
Oct 11, 2002 6.746 6.750 6.721 6.746 26,581 -0.02(-0.36%)
Oct 10, 2002 6.726 6.784 6.726 6.770 19,575 +0.04(+0.65%)
Oct 09, 2002 6.794 6.794 6.721 6.726 6,181 -0.08(-1.21%)
Oct 08, 2002 6.784 6.833 6.760 6.809 9,478 -0.01(-0.14%)
Oct 07, 2002 6.770 6.838 6.746 6.818 12,981 +0.02(+0.36%)
Oct 04, 2002 6.794 6.867 6.794 6.794 103,030 -0.02(-0.36%)
Oct 03, 2002 6.789 6.843 6.746 6.818 370,910 +0.03(+0.43%)
Oct 02, 2002 6.814 6.867 6.789 6.789 213,891 -0.03(-0.43%)
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.