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

Westwood Holdings Group Inc (NY: WHG )

12.23 -0.01 (-0.08%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 22, 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 8.289 8.299 8.289 8.299 3,052 +0.09(+1.08%)
May 27, 2005 8.289 8.289 8.211 8.211 3,256 -0.08(-1.01%)
May 26, 2005 8.240 8.294 8.240 8.294 12,414 +0.05(+0.60%)
May 25, 2005 8.225 8.245 8.225 8.245 6,716 +0.02(+0.24%)
May 24, 2005 8.034 8.230 8.024 8.225 24,625 +0.24(+3.02%)
May 23, 2005 7.985 7.985 7.985 7.985 407 +0.08(+0.99%)
May 20, 2005 7.906 7.906 7.906 7.906 2,035 +0.00(+0.00%)
May 19, 2005 7.906 7.906 7.906 7.906 0 +0.00(+0.00%)
May 18, 2005 7.862 7.906 7.862 7.906 1,221 +0.04(+0.56%)
May 17, 2005 7.862 7.862 7.862 7.862 203 -0.05(-0.60%)
May 16, 2005 7.906 7.909 7.901 7.909 814 -0.05(-0.58%)
May 13, 2005 7.862 7.955 7.862 7.955 3,256 -0.01(-0.12%)
May 12, 2005 7.994 8.034 7.965 7.965 6,308 -0.05(-0.61%)
May 11, 2005 8.009 8.073 8.009 8.014 10,582 -0.27(-3.26%)
May 10, 2005 8.235 8.284 8.235 8.284 1,628 -0.00(-0.06%)
May 09, 2005 8.348 8.348 8.230 8.289 6,716 -0.06(-0.76%)
May 06, 2005 8.353 8.353 8.348 8.353 3,459 +0.00(+0.00%)
May 05, 2005 8.348 8.353 8.348 8.353 2,238 +0.06(+0.71%)
May 04, 2005 8.329 8.329 8.181 8.294 2,035 -0.11(-1.29%)
May 03, 2005 8.402 8.402 8.402 8.402 0 +0.00(+0.00%)
May 02, 2005 8.402 8.402 8.402 8.402 203 -0.02(-0.23%)
Apr 29, 2005 8.456 8.456 8.422 8.422 610 -0.01(-0.12%)
Apr 28, 2005 8.673 8.673 8.432 8.432 4,884 -0.23(-2.67%)
Apr 27, 2005 8.746 8.746 8.658 8.663 1,628 -0.13(-1.51%)
Apr 26, 2005 8.820 8.820 8.795 8.795 2,035 +0.00(+0.00%)
Apr 25, 2005 8.795 8.795 8.795 8.795 0 +0.00(+0.00%)
Apr 22, 2005 8.845 8.845 8.795 8.795 2,442 -0.05(-0.56%)
Apr 21, 2005 8.938 8.938 8.845 8.845 1,424 -0.09(-1.04%)
Apr 20, 2005 8.805 8.992 8.805 8.938 5,698 +0.13(+1.45%)
Apr 19, 2005 8.810 8.810 8.810 8.810 203 +0.00(+0.06%)
Apr 18, 2005 8.810 8.810 8.805 8.805 3,052 -0.04(-0.50%)
Apr 15, 2005 8.849 8.849 8.849 8.849 1,017 -0.04(-0.50%)
Apr 14, 2005 8.918 8.918 8.894 8.894 2,035 -0.05(-0.55%)
Apr 13, 2005 9.090 9.090 8.899 8.943 10,582 -0.14(-1.52%)
Apr 12, 2005 9.198 9.198 9.041 9.080 7,123 -0.17(-1.81%)
Apr 11, 2005 9.247 9.247 9.198 9.247 3,663 +0.00(+0.00%)
Apr 08, 2005 9.247 9.247 9.247 9.247 1,221 +0.00(+0.00%)
Apr 07, 2005 9.247 9.277 9.247 9.247 2,849 -0.01(-0.16%)
Apr 06, 2005 9.243 9.262 9.243 9.262 1,017 +0.02(+0.21%)
Apr 05, 2005 9.287 9.292 9.243 9.243 610 -0.09(-1.00%)
Apr 04, 2005 9.287 9.336 9.282 9.336 37,039 -0.01(-0.16%)
Apr 01, 2005 9.287 9.351 9.287 9.351 1,221 +0.02(+0.26%)
Mar 31, 2005 9.321 9.360 9.247 9.326 11,396 -0.01(-0.16%)
Mar 30, 2005 9.311 9.360 9.311 9.341 3,866 +0.00(+0.05%)
Mar 29, 2005 9.287 9.336 9.287 9.336 5,698 +0.00(+0.00%)
Mar 28, 2005 9.292 9.360 9.292 9.336 13,432 +0.00(+0.05%)
Mar 24, 2005 9.356 9.356 9.311 9.331 3,256 -0.02(-0.26%)
Mar 23, 2005 9.336 9.360 9.311 9.356 4,477 -0.00(-0.05%)
Mar 22, 2005 9.341 9.360 9.341 9.360 3,256 +0.00(+0.00%)
Mar 21, 2005 9.321 9.360 9.321 9.360 814 +0.04(+0.42%)
Mar 18, 2005 9.297 9.321 9.267 9.321 2,645 -0.03(-0.37%)
Mar 17, 2005 9.262 9.356 9.262 9.356 1,017 +0.09(+1.01%)
Mar 16, 2005 9.262 9.267 9.262 9.262 1,831 -0.01(-0.16%)
Mar 15, 2005 9.302 9.302 9.277 9.277 1,221 +0.01(+0.16%)
Mar 14, 2005 9.262 9.262 9.262 9.262 1,628 +0.01(+0.16%)
Mar 11, 2005 9.252 9.252 9.247 9.247 1,831 -0.08(-0.84%)
Mar 10, 2005 9.326 9.326 9.326 9.326 203 +0.05(+0.53%)
Mar 09, 2005 9.277 9.277 9.277 9.277 610 -0.02(-0.26%)
Mar 08, 2005 9.287 9.360 9.287 9.302 6,512 +0.02(+0.26%)
Mar 07, 2005 9.311 9.311 9.238 9.277 5,698 -0.03(-0.32%)
Mar 04, 2005 9.306 9.306 9.262 9.306 1,424 +0.07(+0.74%)
Mar 03, 2005 9.385 9.385 9.238 9.238 2,035 -0.22(-2.34%)
Mar 02, 2005 9.582 9.586 9.459 9.459 6,308 -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.