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

Westwood Holdings Group Inc (NY: WHG )

12.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2004 7.961 7.961 7.906 7.924 30,687 +0.00(+0.06%)
May 27, 2004 7.961 7.961 7.920 7.920 23,454 -0.03(-0.34%)
May 26, 2004 7.984 7.984 7.947 7.947 9,644 +0.01(+0.12%)
May 25, 2004 7.938 7.938 7.897 7.938 13,151 +0.04(+0.52%)
May 24, 2004 7.902 7.902 7.897 7.897 13,151 -0.00(-0.06%)
May 21, 2004 7.902 7.902 7.902 7.902 219 +0.00(+0.00%)
May 20, 2004 7.902 7.902 7.897 7.902 6,137 +0.00(+0.00%)
May 19, 2004 7.902 7.902 7.902 7.902 657 +0.00(+0.00%)
May 18, 2004 7.902 7.902 7.897 7.902 10,959 -0.02(-0.29%)
May 17, 2004 7.924 7.924 7.924 7.924 219 +0.00(+0.00%)
May 14, 2004 7.906 7.924 7.906 7.924 2,630 +0.02(+0.23%)
May 13, 2004 7.961 7.961 7.902 7.906 3,945 -0.01(-0.12%)
May 12, 2004 7.915 7.915 7.915 7.915 219 -0.03(-0.34%)
May 11, 2004 7.938 7.947 7.938 7.943 5,041 -0.02(-0.29%)
May 10, 2004 7.961 7.965 7.961 7.965 657 -0.02(-0.23%)
May 07, 2004 7.997 7.997 7.984 7.984 11,398 -0.01(-0.17%)
May 06, 2004 8.006 8.006 7.993 7.997 1,972 -0.01(-0.11%)
May 05, 2004 8.029 8.029 7.997 8.006 10,083 +0.00(+0.00%)
May 04, 2004 8.006 8.025 7.988 8.006 42,962 -0.02(-0.28%)
May 03, 2004 7.965 8.029 7.965 8.029 9,644 +0.05(+0.57%)
Apr 30, 2004 8.006 8.006 7.984 7.984 1,534 -0.07(-0.85%)
Apr 29, 2004 8.020 8.052 8.020 8.052 13,371 +0.00(+0.00%)
Apr 28, 2004 8.025 8.052 7.997 8.052 13,151 +0.04(+0.46%)
Apr 27, 2004 7.961 8.029 7.938 8.016 9,425 +0.12(+1.50%)
Apr 26, 2004 7.929 7.929 7.870 7.897 102,365 -0.04(-0.52%)
Apr 23, 2004 7.911 7.961 7.911 7.938 4,603 +0.02(+0.29%)
Apr 22, 2004 7.824 7.915 7.806 7.915 7,014 +0.07(+0.87%)
Apr 21, 2004 7.801 7.847 7.778 7.847 4,164 +0.05(+0.58%)
Apr 20, 2004 7.806 7.870 7.801 7.801 6,795 -0.02(-0.23%)
Apr 19, 2004 7.760 7.819 7.760 7.819 7,452 +0.06(+0.82%)
Apr 16, 2004 7.756 7.756 7.756 7.756 0 +0.00(+0.00%)
Apr 15, 2004 7.756 7.756 7.756 7.756 876 -0.00(-0.06%)
Apr 14, 2004 7.756 7.778 7.756 7.760 3,068 +0.02(+0.29%)
Apr 13, 2004 7.719 7.737 7.719 7.737 657 +0.03(+0.35%)
Apr 12, 2004 7.756 7.756 7.710 7.710 25,646 -0.05(-0.59%)
Apr 08, 2004 8.011 8.011 7.751 7.756 35,948 -0.27(-3.35%)
Apr 07, 2004 8.079 8.111 8.025 8.025 12,713 -0.02(-0.28%)
Apr 06, 2004 7.938 8.057 7.938 8.048 4,822 +0.16(+1.97%)
Apr 05, 2004 7.778 7.892 7.737 7.892 4,383 +0.16(+2.00%)
Apr 02, 2004 7.687 7.787 7.687 7.737 10,083 +0.03(+0.41%)
Apr 01, 2004 7.646 7.705 7.641 7.705 6,795 +0.06(+0.84%)
Mar 31, 2004 7.664 7.664 7.641 7.641 1,753 -0.04(-0.48%)
Mar 30, 2004 7.669 7.733 7.637 7.678 3,287 +0.03(+0.42%)
Mar 29, 2004 7.619 7.646 7.582 7.646 15,563 +0.04(+0.48%)
Mar 26, 2004 7.687 7.687 7.537 7.610 344,141 -0.03(-0.42%)
Mar 25, 2004 7.696 7.696 7.619 7.641 5,479 +0.02(+0.24%)
Mar 24, 2004 7.641 7.641 7.619 7.623 2,630 -0.03(-0.42%)
Mar 23, 2004 7.733 7.733 7.641 7.655 5,260 -0.05(-0.71%)
Mar 22, 2004 7.696 7.737 7.619 7.710 14,905 +0.06(+0.78%)
Mar 19, 2004 7.655 7.655 7.632 7.651 9,644 +0.02(+0.30%)
Mar 18, 2004 7.573 7.687 7.527 7.628 22,796 +0.08(+1.09%)
Mar 17, 2004 7.641 7.641 7.527 7.546 26,084 -0.07(-0.96%)
Mar 16, 2004 7.847 7.847 7.619 7.619 24,111 -0.18(-2.34%)
Mar 15, 2004 7.810 7.833 7.801 7.801 7,891 +0.02(+0.29%)
Mar 12, 2004 7.829 7.829 7.778 7.778 33,318 -0.03(-0.41%)
Mar 11, 2004 7.874 7.879 7.801 7.810 31,345 -0.08(-1.04%)
Mar 10, 2004 7.865 7.897 7.842 7.892 4,603 +0.04(+0.52%)
Mar 09, 2004 7.851 7.892 7.851 7.851 7,233 +0.01(+0.17%)
Mar 08, 2004 7.906 7.906 7.838 7.838 8,987 -0.05(-0.58%)
Mar 05, 2004 7.860 7.892 7.860 7.883 17,535 +0.01(+0.12%)
Mar 04, 2004 7.874 7.874 7.870 7.874 23,015 +0.01(+0.17%)
Mar 03, 2004 7.847 7.860 7.824 7.860 60,279 +0.04(+0.47%)
Mar 02, 2004 7.892 7.915 7.824 7.824 70,801 -0.05(-0.69%)
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.