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

Westwood Holdings Group Inc (NY: WHG )

12.14 -0.29 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2003 9.337 9.362 9.337 9.347 22,993 +0.00(+0.00%)
Jun 27, 2003 9.249 9.386 9.249 9.347 4,883 +0.06(+0.63%)
Jun 26, 2003 9.273 9.293 9.273 9.288 3,459 +0.00(+0.05%)
Jun 25, 2003 9.190 9.283 9.190 9.283 15,057 +0.09(+1.02%)
Jun 24, 2003 9.337 9.337 9.190 9.190 24,214 -0.21(-2.25%)
Jun 23, 2003 9.450 9.534 9.337 9.401 4,476 +0.04(+0.42%)
Jun 20, 2003 9.490 9.490 9.337 9.362 17,092 -0.17(-1.80%)
Jun 19, 2003 9.239 9.534 9.190 9.534 93,399 +0.34(+3.74%)
Jun 18, 2003 8.920 9.190 8.821 9.190 23,807 +0.24(+2.69%)
Jun 17, 2003 8.512 8.949 8.512 8.949 27,470 +0.43(+5.08%)
Jun 16, 2003 8.109 8.517 8.109 8.517 32,353 +0.53(+6.65%)
Jun 13, 2003 7.814 7.986 7.814 7.986 31,743 +0.17(+2.20%)
Jun 12, 2003 7.814 7.829 7.814 7.814 14,040 -0.05(-0.63%)
Jun 11, 2003 7.838 7.912 7.838 7.863 2,441 +0.03(+0.44%)
Jun 10, 2003 7.863 7.863 7.829 7.829 47,004 -0.01(-0.13%)
Jun 09, 2003 7.858 7.858 7.838 7.838 2,238 -0.01(-0.13%)
Jun 06, 2003 7.863 7.912 7.848 7.848 23,604 -0.01(-0.19%)
Jun 05, 2003 7.907 7.907 7.863 7.863 41,307 -0.01(-0.19%)
Jun 04, 2003 7.863 7.888 7.853 7.878 16,482 +0.09(+1.14%)
Jun 03, 2003 7.848 7.848 7.716 7.789 11,598 -0.05(-0.63%)
Jun 02, 2003 7.676 7.838 7.676 7.838 26,452 +0.21(+2.77%)
May 30, 2003 7.617 7.716 7.617 7.627 4,883 +0.06(+0.78%)
May 29, 2003 7.494 7.617 7.494 7.568 2,034 +0.07(+0.98%)
May 28, 2003 7.494 7.494 7.494 7.494 610 -0.00(-0.07%)
May 27, 2003 7.494 7.499 7.494 7.499 1,017 +0.00(+0.00%)
May 23, 2003 7.524 7.524 7.494 7.499 5,087 +0.00(+0.07%)
May 22, 2003 7.494 7.494 7.494 7.494 3,662 +0.00(+0.00%)
May 21, 2003 7.519 7.519 7.494 7.494 6,104 -0.07(-0.91%)
May 20, 2003 7.465 7.563 7.465 7.563 610 +0.10(+1.38%)
May 19, 2003 7.460 7.460 7.460 7.460 19,127 +0.00(+0.00%)
May 16, 2003 7.460 7.460 7.460 7.460 1,831 +0.01(+0.20%)
May 15, 2003 7.519 7.519 7.445 7.445 813 -0.07(-0.98%)
May 14, 2003 7.519 7.544 7.519 7.519 1,424 -0.05(-0.65%)
May 13, 2003 7.298 7.568 7.298 7.568 17,092 +0.24(+3.29%)
May 12, 2003 7.327 7.327 7.327 7.327 1,220 -0.04(-0.60%)
May 09, 2003 7.372 7.421 7.357 7.372 30,522 +0.00(+0.00%)
May 08, 2003 7.249 7.377 7.249 7.372 75,492 +0.12(+1.69%)
May 07, 2003 7.101 7.249 7.101 7.249 2,238 +0.12(+1.72%)
May 06, 2003 7.077 7.131 6.978 7.126 140,403 +0.25(+3.57%)
May 05, 2003 6.782 6.880 6.733 6.880 3,662 +0.05(+0.72%)
May 02, 2003 6.733 6.831 6.733 6.831 610 +0.05(+0.80%)
May 01, 2003 6.634 6.782 6.634 6.777 12,412 +0.12(+1.77%)
Apr 30, 2003 6.669 6.669 6.634 6.659 3,866 +0.09(+1.35%)
Apr 29, 2003 6.659 6.659 6.571 6.571 4,069 -0.11(-1.69%)
Apr 28, 2003 6.738 6.738 6.684 6.684 813 -0.15(-2.16%)
Apr 25, 2003 6.757 6.831 6.757 6.831 610 +0.00(+0.07%)
Apr 24, 2003 6.831 6.831 6.826 6.826 1,017 -0.08(-1.14%)
Apr 23, 2003 6.954 6.954 6.880 6.905 3,052 -0.12(-1.68%)
Apr 22, 2003 6.944 7.023 6.944 7.023 1,627 +0.03(+0.42%)
Apr 21, 2003 7.023 7.028 6.993 6.993 2,034 +0.04(+0.64%)
Apr 17, 2003 6.806 6.949 6.806 6.949 16,889 +0.18(+2.61%)
Apr 16, 2003 6.733 6.826 6.733 6.772 4,273 +0.01(+0.22%)
Apr 15, 2003 6.733 6.782 6.733 6.757 10,581 +0.12(+1.78%)
Apr 14, 2003 6.639 6.639 6.639 6.639 203 +0.00(+0.07%)
Apr 11, 2003 6.634 6.733 6.634 6.634 11,395 +0.00(+0.07%)
Apr 10, 2003 6.620 6.634 6.585 6.630 2,034 +0.06(+0.90%)
Apr 09, 2003 6.571 6.571 6.571 6.571 0 +0.00(+0.00%)
Apr 08, 2003 6.497 6.571 6.487 6.571 1,220 +0.07(+1.06%)
Apr 07, 2003 6.536 6.585 6.502 6.502 3,255 +0.01(+0.23%)
Apr 04, 2003 6.487 6.512 6.487 6.487 8,749 +0.00(+0.00%)
Apr 03, 2003 6.462 6.585 6.462 6.487 11,395 -0.02(-0.30%)
Apr 02, 2003 6.462 6.507 6.462 6.507 34,185 +0.04(+0.68%)
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.