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 +0.03 (+0.25%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
May 28, 2004 8.468 8.468 8.410 8.430 28,848 +0.00(+0.06%)
May 27, 2004 8.468 8.468 8.425 8.425 22,048 -0.03(-0.34%)
May 26, 2004 8.493 8.493 8.454 8.454 9,066 +0.01(+0.11%)
May 25, 2004 8.444 8.444 8.400 8.444 12,363 +0.04(+0.52%)
May 24, 2004 8.405 8.405 8.400 8.400 12,363 -0.00(-0.06%)
May 21, 2004 8.405 8.405 8.405 8.405 206 +0.00(+0.00%)
May 20, 2004 8.405 8.405 8.400 8.405 5,769 +0.00(+0.00%)
May 19, 2004 8.405 8.405 8.405 8.405 618 +0.00(+0.00%)
May 18, 2004 8.405 8.405 8.400 8.405 10,303 -0.02(-0.29%)
May 17, 2004 8.430 8.430 8.430 8.430 206 +0.00(+0.00%)
May 14, 2004 8.410 8.430 8.410 8.430 2,472 +0.02(+0.23%)
May 13, 2004 8.468 8.468 8.405 8.410 3,709 -0.01(-0.12%)
May 12, 2004 8.420 8.420 8.420 8.420 206 -0.03(-0.34%)
May 11, 2004 8.444 8.454 8.444 8.449 4,739 -0.02(-0.29%)
May 10, 2004 8.468 8.473 8.468 8.473 618 -0.02(-0.23%)
May 07, 2004 8.507 8.507 8.493 8.493 10,715 -0.01(-0.17%)
May 06, 2004 8.517 8.517 8.502 8.507 1,854 -0.01(-0.11%)
May 05, 2004 8.541 8.541 8.507 8.517 9,478 +0.00(+0.00%)
May 04, 2004 8.517 8.536 8.497 8.517 40,388 -0.02(-0.28%)
May 03, 2004 8.473 8.541 8.473 8.541 9,066 +0.05(+0.57%)
Apr 30, 2004 8.517 8.517 8.493 8.493 1,442 -0.07(-0.85%)
Apr 29, 2004 8.531 8.565 8.531 8.565 12,569 +0.00(+0.00%)
Apr 28, 2004 8.536 8.565 8.507 8.565 12,363 +0.04(+0.46%)
Apr 27, 2004 8.468 8.541 8.444 8.527 8,860 +0.13(+1.50%)
Apr 26, 2004 8.434 8.434 8.371 8.400 96,230 -0.04(-0.52%)
Apr 23, 2004 8.415 8.468 8.415 8.444 4,327 +0.02(+0.29%)
Apr 22, 2004 8.323 8.420 8.303 8.420 6,593 +0.07(+0.87%)
Apr 21, 2004 8.298 8.347 8.274 8.347 3,915 +0.05(+0.58%)
Apr 20, 2004 8.303 8.371 8.298 8.298 6,387 -0.02(-0.23%)
Apr 19, 2004 8.255 8.318 8.255 8.318 7,006 +0.07(+0.82%)
Apr 16, 2004 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 15, 2004 8.250 8.250 8.250 8.250 824 -0.00(-0.06%)
Apr 14, 2004 8.250 8.274 8.250 8.255 2,884 +0.02(+0.29%)
Apr 13, 2004 8.211 8.231 8.211 8.231 618 +0.03(+0.36%)
Apr 12, 2004 8.250 8.250 8.201 8.201 24,109 -0.05(-0.59%)
Apr 08, 2004 8.522 8.522 8.245 8.250 33,794 -0.29(-3.35%)
Apr 07, 2004 8.595 8.628 8.536 8.536 11,951 -0.02(-0.28%)
Apr 06, 2004 8.444 8.570 8.444 8.561 4,533 +0.16(+1.97%)
Apr 05, 2004 8.274 8.396 8.231 8.396 4,121 +0.17(+2.00%)
Apr 02, 2004 8.177 8.284 8.177 8.231 9,478 +0.03(+0.41%)
Apr 01, 2004 8.133 8.197 8.129 8.197 6,387 +0.07(+0.84%)
Mar 31, 2004 8.153 8.153 8.129 8.129 1,648 -0.04(-0.48%)
Mar 30, 2004 8.158 8.226 8.124 8.167 3,090 +0.03(+0.42%)
Mar 29, 2004 8.104 8.133 8.066 8.133 14,630 +0.04(+0.48%)
Mar 26, 2004 8.177 8.177 8.017 8.095 323,516 -0.03(-0.42%)
Mar 25, 2004 8.187 8.187 8.104 8.129 5,151 +0.02(+0.24%)
Mar 24, 2004 8.129 8.129 8.104 8.109 2,472 -0.03(-0.42%)
Mar 23, 2004 8.226 8.226 8.129 8.143 4,945 -0.06(-0.71%)
Mar 22, 2004 8.187 8.231 8.104 8.201 14,012 +0.06(+0.78%)
Mar 19, 2004 8.143 8.143 8.119 8.138 9,066 +0.02(+0.30%)
Mar 18, 2004 8.056 8.177 8.007 8.114 21,430 +0.09(+1.09%)
Mar 17, 2004 8.129 8.129 8.007 8.027 24,521 -0.08(-0.96%)
Mar 16, 2004 8.347 8.347 8.104 8.104 22,666 -0.19(-2.34%)
Mar 15, 2004 8.308 8.332 8.298 8.298 7,418 +0.02(+0.29%)
Mar 12, 2004 8.328 8.328 8.274 8.274 31,321 -0.03(-0.41%)
Mar 11, 2004 8.376 8.381 8.298 8.308 29,466 -0.09(-1.04%)
Mar 10, 2004 8.366 8.400 8.342 8.396 4,327 +0.04(+0.52%)
Mar 09, 2004 8.352 8.396 8.352 8.352 6,800 +0.01(+0.17%)
Mar 08, 2004 8.410 8.410 8.337 8.337 8,448 -0.05(-0.58%)
Mar 05, 2004 8.362 8.396 8.362 8.386 16,484 +0.01(+0.12%)
Mar 04, 2004 8.376 8.376 8.371 8.376 21,636 +0.01(+0.17%)
Mar 03, 2004 8.347 8.362 8.323 8.362 56,666 +0.04(+0.47%)
Mar 02, 2004 8.396 8.420 8.323 8.323 66,557 -0.06(-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.