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

Westwood Holdings Group Inc (NY: WHG )

12.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2003 8.528 8.635 8.528 8.635 4,326 +0.08(+0.96%)
Dec 30, 2003 8.324 8.542 8.324 8.552 13,803 +0.25(+3.04%)
Dec 29, 2003 8.319 8.339 8.276 8.300 18,130 -0.00(-0.06%)
Dec 26, 2003 8.305 8.305 8.305 8.305 206 -0.00(-0.06%)
Dec 24, 2003 8.290 8.309 8.251 8.309 6,180 +0.03(+0.35%)
Dec 23, 2003 8.305 8.305 8.261 8.280 2,266 -0.01(-0.18%)
Dec 22, 2003 8.251 8.295 8.188 8.295 21,633 +0.04(+0.53%)
Dec 19, 2003 8.295 8.324 8.295 8.251 24,723 -0.07(-0.82%)
Dec 18, 2003 8.324 8.348 8.319 8.319 32,758 -0.00(-0.06%)
Dec 17, 2003 8.343 8.343 8.324 8.324 7,829 -0.00(-0.06%)
Dec 16, 2003 8.261 8.329 8.261 8.329 6,180 +0.00(+0.00%)
Dec 15, 2003 8.348 8.392 8.329 8.329 9,683 +0.00(+0.00%)
Dec 12, 2003 8.280 8.329 8.261 8.329 4,326 +0.07(+0.88%)
Dec 11, 2003 8.242 8.266 8.242 8.256 2,266 -0.04(-0.47%)
Dec 10, 2003 8.295 8.295 8.295 8.295 0 +0.00(+0.00%)
Dec 09, 2003 8.300 8.300 8.295 8.295 618 -0.00(-0.06%)
Dec 08, 2003 8.280 8.280 8.280 8.300 1,030 +0.04(+0.53%)
Dec 05, 2003 8.295 8.295 8.276 8.256 5,974 -0.04(-0.53%)
Dec 04, 2003 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 03, 2003 8.276 8.300 8.251 8.300 257,742 +0.02(+0.29%)
Dec 02, 2003 8.397 8.397 8.276 8.276 5,356 -0.07(-0.87%)
Dec 01, 2003 8.300 8.348 8.300 8.348 1,854 +0.04(+0.47%)
Nov 28, 2003 8.309 8.309 8.309 8.309 0 +0.00(+0.06%)
Nov 26, 2003 8.305 8.305 8.305 8.305 3,296 -0.01(-0.12%)
Nov 25, 2003 8.300 8.314 8.300 8.314 1,854 +0.01(+0.18%)
Nov 24, 2003 8.227 8.300 8.227 8.300 2,472 +0.05(+0.59%)
Nov 21, 2003 8.251 8.251 8.251 8.251 0 +0.00(+0.00%)
Nov 20, 2003 8.237 8.251 8.237 8.251 412 -0.02(-0.23%)
Nov 19, 2003 8.271 8.271 8.271 8.271 1,030 +0.01(+0.18%)
Nov 18, 2003 8.256 8.256 8.256 8.256 3,502 +0.00(+0.00%)
Nov 17, 2003 8.290 8.290 8.251 8.256 74,170 -0.02(-0.23%)
Nov 14, 2003 8.280 8.280 8.276 8.276 2,060 -0.02(-0.29%)
Nov 13, 2003 8.266 8.363 8.266 8.300 10,095 +0.02(+0.29%)
Nov 12, 2003 8.276 8.276 8.276 8.276 0 +0.00(+0.00%)
Nov 11, 2003 8.256 8.276 8.256 8.276 824 +0.02(+0.24%)
Nov 10, 2003 8.256 8.256 8.256 8.256 412 -0.02(-0.23%)
Nov 07, 2003 8.081 8.276 8.081 8.276 15,864 -0.01(-0.18%)
Nov 06, 2003 8.256 8.290 8.251 8.290 1,236 +0.06(+0.71%)
Nov 05, 2003 8.251 8.251 8.251 8.232 3,296 -0.02(-0.24%)
Nov 04, 2003 8.251 8.251 8.251 8.251 0 +0.00(+0.00%)
Nov 03, 2003 8.251 8.251 8.251 8.251 0 +0.05(+0.59%)
Oct 31, 2003 8.217 8.222 8.203 8.203 17,512 +0.00(+0.00%)
Oct 30, 2003 8.251 8.251 8.203 8.203 3,090 -0.10(-1.17%)
Oct 29, 2003 8.445 8.445 8.246 8.300 7,417 -0.19(-2.29%)
Oct 28, 2003 8.494 8.494 8.494 8.494 1,648 -0.05(-0.62%)
Oct 27, 2003 8.547 8.547 8.547 8.547 618 +0.03(+0.34%)
Oct 24, 2003 8.518 8.518 8.518 8.518 206 -0.02(-0.28%)
Oct 23, 2003 8.620 8.644 8.542 8.542 8,653 -0.15(-1.68%)
Oct 22, 2003 8.737 8.746 8.688 8.688 28,844 -0.05(-0.56%)
Oct 21, 2003 8.737 8.737 8.737 8.737 1,442 +0.00(+0.00%)
Oct 20, 2003 8.737 8.737 8.737 8.737 1,030 -0.07(-0.83%)
Oct 17, 2003 8.809 8.809 8.809 8.809 1,236 +0.07(+0.83%)
Oct 16, 2003 8.737 8.737 8.737 8.737 2,060 +0.00(+0.00%)
Oct 15, 2003 8.746 8.746 8.737 8.737 12,155 +0.00(+0.06%)
Oct 14, 2003 8.703 8.732 8.703 8.732 22,251 +0.03(+0.33%)
Oct 13, 2003 8.712 8.703 8.698 8.703 1,854 -0.03(-0.39%)
Oct 10, 2003 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Oct 09, 2003 8.761 8.761 8.737 8.737 9,889 +0.00(+0.00%)
Oct 08, 2003 8.746 8.795 8.737 8.737 7,211 -0.05(-0.55%)
Oct 07, 2003 8.640 8.785 8.640 8.785 8,653 +0.09(+1.00%)
Oct 06, 2003 8.693 8.698 8.693 8.698 6,592 -0.04(-0.50%)
Oct 03, 2003 8.795 8.795 8.737 8.741 30,904 +0.06(+0.73%)
Oct 02, 2003 8.475 8.688 8.475 8.678 22,869 +0.24(+2.88%)
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.