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 +0.12 (+0.98%)
Official Closing 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 (%)
Feb 28, 2003 6.504 6.504 6.324 6.324 5,974 -0.18(-2.76%)
Feb 27, 2003 6.421 6.528 6.421 6.504 14,216 +0.11(+1.67%)
Feb 26, 2003 6.431 6.455 6.397 6.397 31,934 -0.06(-0.90%)
Feb 25, 2003 6.470 6.480 6.407 6.455 11,537 -0.05(-0.75%)
Feb 24, 2003 6.504 6.504 6.485 6.504 4,944 -0.05(-0.74%)
Feb 21, 2003 6.650 6.650 6.455 6.552 11,125 -0.10(-1.46%)
Feb 20, 2003 6.650 6.650 6.625 6.650 7,623 -0.03(-0.51%)
Feb 19, 2003 6.543 6.684 6.509 6.684 27,607 +0.09(+1.40%)
Feb 18, 2003 6.504 6.591 6.451 6.591 50,065 +0.02(+0.37%)
Feb 14, 2003 6.319 6.567 6.319 6.567 30,286 +0.16(+2.50%)
Feb 13, 2003 6.358 6.407 6.358 6.407 36,673 +0.01(+0.15%)
Feb 12, 2003 6.431 6.446 6.397 6.397 37,085 -0.11(-1.64%)
Feb 11, 2003 6.455 6.577 6.455 6.504 16,688 +0.05(+0.75%)
Feb 10, 2003 6.431 6.504 6.431 6.455 35,437 +0.03(+0.45%)
Feb 07, 2003 6.455 6.455 6.426 6.426 19,160 -0.05(-0.75%)
Feb 06, 2003 6.552 6.601 6.455 6.475 26,371 -0.08(-1.19%)
Feb 05, 2003 6.747 6.747 6.552 6.552 12,567 -0.15(-2.17%)
Feb 04, 2003 6.465 6.698 6.596 6.698 7,417 +0.07(+1.10%)
Feb 03, 2003 6.465 6.713 6.465 6.625 21,015 +0.19(+2.94%)
Jan 31, 2003 6.499 6.499 6.417 6.436 37,291 -0.07(-1.12%)
Jan 30, 2003 6.528 6.528 6.509 6.509 1,648 -0.05(-0.74%)
Jan 29, 2003 6.577 6.577 6.543 6.557 20,190 -0.05(-0.81%)
Jan 28, 2003 6.713 6.713 6.611 6.611 16,482 -0.14(-2.01%)
Jan 27, 2003 6.795 7.038 6.747 6.747 23,899 -0.07(-1.07%)
Jan 24, 2003 7.038 7.038 6.747 6.819 32,964 -0.27(-3.83%)
Jan 23, 2003 7.271 7.281 7.091 7.091 35,231 -0.15(-2.01%)
Jan 22, 2003 7.281 7.281 7.232 7.237 9,065 -0.03(-0.40%)
Jan 21, 2003 7.290 7.290 7.232 7.266 18,542 +0.00(+0.00%)
Jan 17, 2003 7.378 7.378 7.232 7.266 9,477 -0.03(-0.47%)
Jan 16, 2003 7.222 7.285 7.208 7.300 14,628 +0.12(+1.62%)
Jan 15, 2003 6.989 7.217 6.989 7.183 17,512 +0.17(+2.42%)
Jan 14, 2003 6.819 7.038 6.819 7.014 18,130 +0.17(+2.48%)
Jan 13, 2003 6.819 6.844 6.776 6.844 8,447 +0.05(+0.71%)
Jan 10, 2003 6.698 6.795 6.698 6.795 10,507 +0.10(+1.45%)
Jan 09, 2003 6.654 6.708 6.654 6.698 19,366 +0.05(+0.73%)
Jan 08, 2003 6.674 6.693 6.650 6.650 45,532 -0.05(-0.72%)
Jan 07, 2003 6.635 6.698 6.611 6.698 6,386 +0.04(+0.58%)
Jan 06, 2003 6.625 6.659 6.625 6.659 3,708 +0.01(+0.15%)
Jan 03, 2003 6.552 6.650 6.552 6.650 4,120 +0.11(+1.71%)
Jan 02, 2003 6.528 6.562 6.528 6.538 1,442 +0.03(+0.45%)
Dec 31, 2002 6.548 6.552 6.485 6.509 12,979 +0.08(+1.21%)
Dec 30, 2002 6.392 6.431 6.392 6.431 8,653 +0.05(+0.76%)
Dec 27, 2002 6.383 6.387 6.383 6.383 4,738 +0.04(+0.69%)
Dec 26, 2002 6.315 6.353 6.315 6.339 2,884 +0.01(+0.23%)
Dec 24, 2002 6.383 6.383 6.310 6.324 85,708 -0.02(-0.38%)
Dec 23, 2002 6.407 6.412 6.349 6.349 15,864 -0.11(-1.65%)
Dec 20, 2002 6.319 6.455 6.310 6.455 22,869 +0.12(+1.84%)
Dec 19, 2002 6.324 6.344 6.315 6.339 8,035 -0.02(-0.31%)
Dec 18, 2002 6.315 6.378 6.315 6.358 16,276 +0.03(+0.54%)
Dec 17, 2002 6.315 6.344 6.315 6.324 10,301 +0.01(+0.15%)
Dec 16, 2002 6.310 6.358 6.310 6.315 40,381 +0.00(+0.08%)
Dec 13, 2002 6.319 6.319 6.310 6.310 22,251 +0.00(+0.00%)
Dec 12, 2002 6.295 6.310 6.295 6.310 6,592 +0.00(+0.00%)
Dec 11, 2002 6.252 6.329 6.252 6.310 67,371 +0.06(+0.93%)
Dec 10, 2002 6.310 6.310 6.252 6.252 7,211 -0.06(-0.92%)
Dec 09, 2002 6.334 6.334 6.310 6.310 2,472 +0.00(+0.00%)
Dec 06, 2002 6.290 6.310 6.286 6.310 30,904 +0.00(+0.08%)
Dec 05, 2002 6.286 6.305 6.271 6.305 9,065 +0.00(+0.00%)
Dec 04, 2002 6.276 6.305 6.266 6.305 32,758 +0.00(+0.00%)
Dec 03, 2002 6.310 6.315 6.261 6.305 70,668 -0.01(-0.23%)
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.