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 (%)
Feb 28, 2003 6.584 6.584 6.402 6.402 5,901 -0.18(-2.76%)
Feb 27, 2003 6.501 6.609 6.501 6.584 14,042 +0.11(+1.67%)
Feb 26, 2003 6.511 6.535 6.476 6.476 31,544 -0.06(-0.90%)
Feb 25, 2003 6.550 6.560 6.486 6.535 11,396 -0.05(-0.75%)
Feb 24, 2003 6.584 6.584 6.565 6.584 4,884 -0.05(-0.74%)
Feb 21, 2003 6.732 6.732 6.535 6.633 10,989 -0.10(-1.46%)
Feb 20, 2003 6.732 6.732 6.707 6.732 7,530 -0.03(-0.51%)
Feb 19, 2003 6.624 6.766 6.589 6.766 27,271 +0.09(+1.40%)
Feb 18, 2003 6.584 6.673 6.530 6.673 49,454 +0.02(+0.37%)
Feb 14, 2003 6.398 6.648 6.398 6.648 29,916 +0.16(+2.50%)
Feb 13, 2003 6.437 6.486 6.437 6.486 36,225 +0.01(+0.15%)
Feb 12, 2003 6.511 6.525 6.476 6.476 36,632 -0.11(-1.64%)
Feb 11, 2003 6.535 6.658 6.535 6.584 16,484 +0.05(+0.75%)
Feb 10, 2003 6.511 6.584 6.511 6.535 35,004 +0.03(+0.45%)
Feb 07, 2003 6.535 6.535 6.506 6.506 18,926 -0.05(-0.75%)
Feb 06, 2003 6.633 6.683 6.535 6.555 26,049 -0.08(-1.19%)
Feb 05, 2003 6.830 6.830 6.633 6.633 12,414 -0.15(-2.17%)
Feb 04, 2003 6.545 6.781 6.678 6.781 7,326 +0.07(+1.10%)
Feb 03, 2003 6.545 6.796 6.545 6.707 20,758 +0.19(+2.94%)
Jan 31, 2003 6.579 6.579 6.496 6.515 36,836 -0.07(-1.12%)
Jan 30, 2003 6.609 6.609 6.589 6.589 1,628 -0.05(-0.74%)
Jan 29, 2003 6.658 6.658 6.624 6.638 19,944 -0.05(-0.81%)
Jan 28, 2003 6.796 6.796 6.692 6.692 16,281 -0.14(-2.01%)
Jan 27, 2003 6.879 7.125 6.830 6.830 23,607 -0.07(-1.07%)
Jan 24, 2003 7.125 7.125 6.830 6.904 32,562 -0.28(-3.83%)
Jan 23, 2003 7.361 7.370 7.179 7.179 34,801 -0.15(-2.01%)
Jan 22, 2003 7.370 7.370 7.321 7.326 8,954 -0.03(-0.40%)
Jan 21, 2003 7.380 7.380 7.321 7.356 18,316 +0.00(+0.00%)
Jan 17, 2003 7.469 7.469 7.321 7.356 9,361 -0.03(-0.47%)
Jan 16, 2003 7.311 7.375 7.297 7.390 14,449 +0.12(+1.62%)
Jan 15, 2003 7.076 7.307 7.076 7.272 17,298 +0.17(+2.42%)
Jan 14, 2003 6.904 7.125 6.904 7.100 17,909 +0.17(+2.48%)
Jan 13, 2003 6.904 6.928 6.859 6.928 8,344 +0.05(+0.71%)
Jan 10, 2003 6.781 6.879 6.781 6.879 10,379 +0.10(+1.45%)
Jan 09, 2003 6.737 6.791 6.737 6.781 19,130 +0.05(+0.73%)
Jan 08, 2003 6.756 6.776 6.732 6.732 44,976 -0.05(-0.72%)
Jan 07, 2003 6.717 6.781 6.692 6.781 6,308 +0.04(+0.58%)
Jan 06, 2003 6.707 6.742 6.707 6.742 3,663 +0.01(+0.15%)
Jan 03, 2003 6.633 6.732 6.633 6.732 4,070 +0.11(+1.71%)
Jan 02, 2003 6.609 6.643 6.609 6.619 1,424 +0.03(+0.45%)
Dec 31, 2002 6.628 6.633 6.565 6.589 12,821 +0.08(+1.21%)
Dec 30, 2002 6.471 6.511 6.471 6.511 8,547 +0.05(+0.76%)
Dec 27, 2002 6.461 6.466 6.461 6.461 4,680 +0.04(+0.69%)
Dec 26, 2002 6.393 6.432 6.393 6.417 2,849 +0.01(+0.23%)
Dec 24, 2002 6.461 6.461 6.388 6.402 84,662 -0.02(-0.38%)
Dec 23, 2002 6.486 6.491 6.427 6.427 15,670 -0.11(-1.65%)
Dec 20, 2002 6.398 6.535 6.388 6.535 22,590 +0.12(+1.84%)
Dec 19, 2002 6.402 6.422 6.393 6.417 7,937 -0.02(-0.31%)
Dec 18, 2002 6.393 6.457 6.393 6.437 16,077 +0.03(+0.54%)
Dec 17, 2002 6.393 6.422 6.393 6.402 10,175 +0.01(+0.15%)
Dec 16, 2002 6.388 6.437 6.388 6.393 39,889 +0.00(+0.08%)
Dec 13, 2002 6.398 6.398 6.388 6.388 21,979 +0.00(+0.00%)
Dec 12, 2002 6.373 6.388 6.373 6.388 6,512 +0.00(+0.00%)
Dec 11, 2002 6.329 6.407 6.329 6.388 66,549 +0.06(+0.93%)
Dec 10, 2002 6.388 6.388 6.329 6.329 7,123 -0.06(-0.92%)
Dec 09, 2002 6.412 6.412 6.388 6.388 2,442 +0.00(+0.00%)
Dec 06, 2002 6.368 6.388 6.363 6.388 30,527 +0.00(+0.08%)
Dec 05, 2002 6.363 6.383 6.348 6.383 8,954 +0.00(+0.00%)
Dec 04, 2002 6.353 6.383 6.343 6.383 32,358 +0.00(+0.00%)
Dec 03, 2002 6.388 6.393 6.339 6.383 69,805 -0.01(-0.23%)
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.