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 +0.32 (+2.54%)
Official Closing 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 30, 2003 7.070 7.161 7.070 7.079 5,261 +0.05(+0.78%)
May 29, 2003 6.956 7.070 6.956 7.025 2,192 +0.07(+0.98%)
May 28, 2003 6.956 6.956 6.956 6.956 657 -0.00(-0.07%)
May 27, 2003 6.956 6.961 6.956 6.961 1,096 +0.00(+0.00%)
May 23, 2003 6.983 6.983 6.956 6.961 5,480 +0.00(+0.07%)
May 22, 2003 6.956 6.956 6.956 6.956 3,946 +0.00(+0.00%)
May 21, 2003 6.979 6.979 6.956 6.956 6,576 -0.06(-0.91%)
May 20, 2003 6.929 7.020 6.929 7.020 657 +0.10(+1.38%)
May 19, 2003 6.924 6.924 6.924 6.924 20,607 +0.00(+0.00%)
May 16, 2003 6.924 6.924 6.924 6.924 1,973 +0.01(+0.20%)
May 15, 2003 6.979 6.979 6.910 6.910 876 -0.07(-0.98%)
May 14, 2003 6.979 7.002 6.979 6.979 1,534 -0.05(-0.65%)
May 13, 2003 6.774 7.025 6.774 7.025 18,415 +0.22(+3.29%)
May 12, 2003 6.801 6.801 6.801 6.801 1,315 -0.04(-0.60%)
May 09, 2003 6.842 6.888 6.828 6.842 32,884 +0.00(+0.00%)
May 08, 2003 6.728 6.847 6.728 6.842 81,335 +0.11(+1.69%)
May 07, 2003 6.591 6.728 6.591 6.728 2,411 +0.11(+1.72%)
May 06, 2003 6.568 6.619 6.477 6.614 151,270 +0.23(+3.57%)
May 05, 2003 6.295 6.386 6.249 6.386 3,946 +0.05(+0.72%)
May 02, 2003 6.249 6.340 6.249 6.340 657 +0.05(+0.80%)
May 01, 2003 6.158 6.295 6.158 6.290 13,373 +0.11(+1.77%)
Apr 30, 2003 6.190 6.190 6.158 6.181 4,165 +0.08(+1.35%)
Apr 29, 2003 6.181 6.181 6.099 6.099 4,384 -0.10(-1.69%)
Apr 28, 2003 6.254 6.254 6.203 6.203 876 -0.14(-2.16%)
Apr 25, 2003 6.272 6.340 6.272 6.340 657 +0.00(+0.07%)
Apr 24, 2003 6.340 6.340 6.336 6.336 1,096 -0.07(-1.14%)
Apr 23, 2003 6.454 6.454 6.386 6.409 3,288 -0.11(-1.68%)
Apr 22, 2003 6.445 6.518 6.445 6.518 1,753 +0.03(+0.42%)
Apr 21, 2003 6.518 6.523 6.491 6.491 2,192 +0.04(+0.64%)
Apr 17, 2003 6.317 6.450 6.317 6.450 18,196 +0.16(+2.61%)
Apr 16, 2003 6.249 6.336 6.249 6.286 4,603 +0.01(+0.22%)
Apr 15, 2003 6.249 6.295 6.249 6.272 11,400 +0.11(+1.78%)
Apr 14, 2003 6.162 6.162 6.162 6.162 219 +0.00(+0.07%)
Apr 11, 2003 6.158 6.249 6.158 6.158 12,277 +0.00(+0.07%)
Apr 10, 2003 6.144 6.158 6.112 6.153 2,192 +0.05(+0.90%)
Apr 09, 2003 6.099 6.099 6.099 6.099 0 +0.00(+0.00%)
Apr 08, 2003 6.030 6.099 6.021 6.099 1,315 +0.06(+1.06%)
Apr 07, 2003 6.067 6.112 6.035 6.035 3,507 +0.01(+0.23%)
Apr 04, 2003 6.021 6.044 6.021 6.021 9,426 +0.00(+0.00%)
Apr 03, 2003 5.998 6.112 5.998 6.021 12,277 -0.02(-0.30%)
Apr 02, 2003 5.998 6.039 5.998 6.039 36,831 +0.04(+0.68%)
Apr 01, 2003 6.121 6.121 5.998 5.998 7,234 -0.16(-2.66%)
Mar 31, 2003 6.208 6.249 6.162 6.162 5,042 -0.05(-0.73%)
Mar 28, 2003 6.254 6.254 6.208 6.208 876 -0.05(-0.73%)
Mar 27, 2003 6.231 6.254 6.231 6.254 1,315 +0.00(+0.07%)
Mar 26, 2003 6.286 6.336 6.249 6.249 1,973 -0.09(-1.44%)
Mar 25, 2003 6.317 6.340 6.317 6.340 2,411 +0.00(+0.00%)
Mar 24, 2003 6.203 6.340 6.203 6.340 9,646 +0.10(+1.61%)
Mar 21, 2003 6.153 6.240 6.153 6.240 1,096 +0.15(+2.40%)
Mar 20, 2003 6.021 6.094 6.021 6.094 2,630 +0.03(+0.53%)
Mar 19, 2003 5.953 6.062 5.953 6.062 8,988 +0.11(+1.84%)
Mar 18, 2003 5.966 5.966 5.953 5.953 24,334 -0.04(-0.68%)
Mar 17, 2003 5.998 5.998 5.962 5.994 18,415 +0.01(+0.23%)
Mar 14, 2003 5.998 5.998 5.980 5.980 3,507 +0.00(+0.00%)
Mar 13, 2003 5.980 5.980 5.980 5.980 876 +0.03(+0.46%)
Mar 12, 2003 5.953 5.953 5.953 5.953 5,261 -0.02(-0.38%)
Mar 11, 2003 5.957 5.975 5.957 5.975 3,946 +0.02(+0.31%)
Mar 10, 2003 6.044 6.044 5.957 5.957 5,042 -0.06(-1.06%)
Mar 07, 2003 6.067 6.067 5.953 6.021 24,773 -0.11(-1.86%)
Mar 06, 2003 6.162 6.162 6.089 6.135 9,646 -0.03(-0.44%)
Mar 05, 2003 5.934 6.203 5.934 6.162 11,619 +0.22(+3.76%)
Mar 04, 2003 6.003 6.003 5.930 5.939 12,057 -0.08(-1.29%)
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.