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

Westwood Holdings Group Inc (NY: WHG )

12.31 +0.25 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2006 9.536 9.536 9.463 9.463 37,503 -0.08(-0.81%)
Feb 27, 2006 9.643 9.682 9.541 9.541 4,945 -0.05(-0.56%)
Feb 24, 2006 9.521 9.643 9.521 9.594 5,357 -0.01(-0.15%)
Feb 23, 2006 9.633 9.706 9.560 9.609 6,593 -0.03(-0.30%)
Feb 22, 2006 9.657 9.657 9.633 9.638 49,042 -0.02(-0.20%)
Feb 21, 2006 9.706 9.706 9.657 9.657 1,030 +0.00(+0.00%)
Feb 17, 2006 9.609 9.657 9.609 9.657 15,042 +0.02(+0.20%)
Feb 16, 2006 9.750 9.754 9.638 9.638 6,593 -0.07(-0.75%)
Feb 15, 2006 9.609 9.779 9.609 9.711 38,739 +0.15(+1.57%)
Feb 14, 2006 9.381 9.560 9.381 9.560 3,915 +0.19(+2.07%)
Feb 13, 2006 9.366 9.366 9.366 9.366 412 -0.01(-0.10%)
Feb 10, 2006 9.225 9.376 9.225 9.376 6,800 +0.20(+2.17%)
Feb 09, 2006 9.177 9.221 9.177 9.177 1,030 +0.05(+0.53%)
Feb 08, 2006 9.123 9.128 9.123 9.128 1,648 +0.00(+0.00%)
Feb 07, 2006 9.128 9.128 9.123 9.128 10,097 -0.06(-0.69%)
Feb 06, 2006 9.148 9.191 9.148 9.191 618 +0.07(+0.74%)
Feb 03, 2006 9.123 9.123 9.123 9.123 618 -0.02(-0.27%)
Feb 02, 2006 9.133 9.148 9.133 9.148 1,236 +0.02(+0.21%)
Feb 01, 2006 9.128 9.128 9.123 9.128 3,709 +0.00(+0.05%)
Jan 31, 2006 9.123 9.123 9.099 9.123 6,387 +0.11(+1.18%)
Jan 30, 2006 8.988 9.017 8.988 9.017 412 -0.01(-0.11%)
Jan 27, 2006 9.026 9.026 9.012 9.026 4,327 -0.01(-0.16%)
Jan 26, 2006 8.992 9.041 8.992 9.041 3,503 +0.05(+0.54%)
Jan 25, 2006 8.978 8.992 8.978 8.992 1,030 +0.01(+0.11%)
Jan 24, 2006 8.954 8.983 8.954 8.983 4,327 +0.04(+0.49%)
Jan 23, 2006 8.944 8.944 8.934 8.939 618 -0.04(-0.49%)
Jan 20, 2006 8.983 8.983 8.983 8.983 824 +0.03(+0.33%)
Jan 19, 2006 8.929 8.954 8.929 8.954 412 -0.02(-0.27%)
Jan 18, 2006 8.954 8.978 8.954 8.978 1,030 +0.06(+0.71%)
Jan 17, 2006 8.978 8.978 8.896 8.915 4,533 -0.04(-0.43%)
Jan 13, 2006 8.944 8.954 8.944 8.954 412 +0.05(+0.54%)
Jan 12, 2006 8.944 8.944 8.905 8.905 412 +0.00(+0.00%)
Jan 11, 2006 8.905 8.905 8.905 8.905 2,884 +0.05(+0.55%)
Jan 10, 2006 8.823 8.857 8.823 8.857 2,266 +0.02(+0.22%)
Jan 09, 2006 8.871 8.871 8.735 8.837 18,751 -0.03(-0.38%)
Jan 06, 2006 8.832 8.881 8.823 8.871 4,945 +0.02(+0.27%)
Jan 05, 2006 8.842 8.886 8.827 8.847 7,418 -0.03(-0.33%)
Jan 04, 2006 8.857 8.905 8.857 8.876 4,327 +0.03(+0.38%)
Jan 03, 2006 8.842 8.842 8.842 8.842 206 +0.00(+0.00%)
Dec 30, 2005 8.920 8.920 8.735 8.842 22,254 -0.14(-1.51%)
Dec 29, 2005 8.954 8.992 8.954 8.978 3,709 -0.02(-0.22%)
Dec 28, 2005 9.026 9.026 8.997 8.997 618 -0.03(-0.32%)
Dec 27, 2005 9.026 9.026 9.026 9.026 1,648 -0.01(-0.16%)
Dec 23, 2005 8.978 9.041 8.978 9.041 824 +0.13(+1.42%)
Dec 22, 2005 8.886 8.915 8.886 8.915 5,151 +0.03(+0.38%)
Dec 21, 2005 8.842 8.881 8.842 8.881 3,709 +0.00(+0.00%)
Dec 20, 2005 8.905 8.905 8.881 8.881 1,030 -0.04(-0.49%)
Dec 19, 2005 8.905 8.954 8.905 8.925 2,266 +0.02(+0.22%)
Dec 16, 2005 8.891 8.925 8.891 8.905 4,327 +0.00(+0.00%)
Dec 15, 2005 8.973 8.973 8.881 8.905 5,975 +0.00(+0.00%)
Dec 14, 2005 8.881 8.905 8.881 8.905 412 +0.02(+0.22%)
Dec 13, 2005 8.823 8.886 8.823 8.886 3,709 -0.00(-0.05%)
Dec 12, 2005 8.905 8.905 8.891 8.891 6,181 -0.01(-0.16%)
Dec 09, 2005 8.905 8.905 8.900 8.905 4,739 +0.05(+0.55%)
Dec 08, 2005 8.857 8.857 8.837 8.857 4,121 -0.00(-0.05%)
Dec 07, 2005 8.861 8.861 8.861 8.861 1,030 +0.12(+1.39%)
Dec 06, 2005 8.735 8.784 8.735 8.740 2,884 -0.01(-0.17%)
Dec 05, 2005 8.789 8.789 8.755 8.755 7,212 -0.01(-0.11%)
Dec 02, 2005 8.745 8.764 8.745 8.764 1,442 +0.03(+0.33%)
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.