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

Westwood Holdings Group Inc (NY: WHG )

12.20 -0.11 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2006 9.026 9.051 8.978 9.051 2,266 +0.02(+0.27%)
May 30, 2006 9.075 9.075 9.026 9.026 824 -0.10(-1.06%)
May 26, 2006 9.191 9.191 9.075 9.123 1,648 -0.00(-0.05%)
May 25, 2006 9.128 9.128 9.128 9.128 0 +0.00(+0.00%)
May 24, 2006 9.128 9.128 9.128 9.128 0 +0.00(+0.00%)
May 23, 2006 9.128 9.128 9.128 9.128 0 +0.00(+0.00%)
May 22, 2006 9.128 9.128 9.128 9.128 0 +0.00(+0.00%)
May 19, 2006 9.220 9.220 9.123 9.128 1,030 -0.02(-0.21%)
May 18, 2006 9.172 9.172 9.148 9.148 824 -0.07(-0.79%)
May 17, 2006 9.245 9.269 9.221 9.221 3,296 -0.03(-0.31%)
May 16, 2006 9.250 9.250 9.250 9.250 618 -0.02(-0.26%)
May 15, 2006 9.318 9.318 9.274 9.274 1,236 -0.07(-0.73%)
May 12, 2006 9.565 9.565 9.269 9.342 28,230 -0.20(-2.14%)
May 11, 2006 9.589 9.604 9.517 9.546 1,648 -0.06(-0.66%)
May 10, 2006 9.580 9.609 9.580 9.609 3,709 +0.05(+0.51%)
May 09, 2006 9.560 9.560 9.560 9.560 1,030 -0.01(-0.10%)
May 08, 2006 9.570 9.584 9.560 9.570 8,860 -0.04(-0.45%)
May 05, 2006 9.585 9.614 9.565 9.614 11,539 +0.02(+0.25%)
May 04, 2006 9.599 9.609 9.585 9.589 10,509 +0.00(+0.05%)
May 03, 2006 9.585 9.585 9.585 9.585 206 -0.02(-0.25%)
May 02, 2006 9.565 9.609 9.560 9.609 1,854 +0.04(+0.46%)
May 01, 2006 9.589 9.599 9.565 9.565 3,915 +0.03(+0.31%)
Apr 28, 2006 9.585 9.609 9.536 9.536 3,296 -0.07(-0.76%)
Apr 27, 2006 9.609 9.609 9.609 9.609 2,266 -0.07(-0.70%)
Apr 26, 2006 9.648 9.677 9.648 9.677 3,090 +0.12(+1.22%)
Apr 25, 2006 9.657 9.657 9.560 9.560 1,648 -0.09(-0.96%)
Apr 24, 2006 9.677 9.677 9.609 9.652 1,854 -0.02(-0.25%)
Apr 21, 2006 9.657 9.677 9.657 9.677 2,472 +0.02(+0.20%)
Apr 20, 2006 9.657 9.701 9.633 9.657 4,739 +0.00(+0.00%)
Apr 19, 2006 9.609 9.657 9.585 9.657 6,800 +0.02(+0.25%)
Apr 18, 2006 9.585 9.633 9.584 9.633 1,442 +0.02(+0.25%)
Apr 17, 2006 9.585 9.609 9.585 9.609 23,078 +0.02(+0.25%)
Apr 13, 2006 9.585 9.585 9.512 9.585 25,139 +0.00(+0.00%)
Apr 12, 2006 9.560 9.585 9.560 9.585 21,636 -0.00(-0.05%)
Apr 11, 2006 9.560 9.599 9.560 9.589 22,460 +0.00(+0.05%)
Apr 10, 2006 9.585 9.609 9.565 9.585 22,666 +0.02(+0.25%)
Apr 07, 2006 9.585 9.585 9.512 9.560 9,272 +0.00(+0.00%)
Apr 06, 2006 9.585 9.609 9.560 9.560 1,854 -0.04(-0.40%)
Apr 05, 2006 9.536 9.609 9.536 9.599 1,442 +0.01(+0.15%)
Apr 04, 2006 9.565 9.585 9.560 9.585 6,593 +0.01(+0.10%)
Apr 03, 2006 9.609 9.609 9.565 9.575 5,975 -0.01(-0.10%)
Mar 31, 2006 9.585 9.609 9.575 9.585 15,248 +0.00(+0.00%)
Mar 30, 2006 9.585 9.609 9.585 9.585 4,533 -0.01(-0.15%)
Mar 29, 2006 9.585 9.609 9.585 9.599 6,800 +0.01(+0.15%)
Mar 28, 2006 9.560 9.614 9.560 9.585 37,297 -0.02(-0.20%)
Mar 27, 2006 9.609 9.609 9.560 9.604 22,460 -0.00(-0.05%)
Mar 24, 2006 9.604 9.609 9.604 9.609 1,442 +0.02(+0.25%)
Mar 23, 2006 9.609 9.609 9.575 9.585 26,788 -0.02(-0.25%)
Mar 22, 2006 9.609 9.609 9.609 9.609 1,648 +0.00(+0.00%)
Mar 21, 2006 9.585 9.609 9.585 9.609 2,060 +0.02(+0.25%)
Mar 20, 2006 9.585 9.609 9.546 9.585 23,697 -0.02(-0.25%)
Mar 17, 2006 9.560 9.609 9.560 9.609 1,648 +0.00(+0.00%)
Mar 16, 2006 9.594 9.609 9.560 9.609 4,121 +0.01(+0.15%)
Mar 15, 2006 9.594 9.594 9.589 9.594 1,030 +0.01(+0.10%)
Mar 14, 2006 9.584 9.584 9.584 9.584 412 +0.00(+0.05%)
Mar 13, 2006 9.560 9.580 9.560 9.580 618 -0.00(-0.05%)
Mar 10, 2006 9.560 9.585 9.560 9.585 1,442 +0.01(+0.10%)
Mar 09, 2006 9.560 9.575 9.560 9.575 618 -0.00(-0.05%)
Mar 08, 2006 9.565 9.580 9.560 9.580 1,854 +0.00(+0.00%)
Mar 07, 2006 9.580 9.585 9.560 9.580 2,472 +0.02(+0.20%)
Mar 06, 2006 9.575 9.608 9.560 9.560 22,666 -0.02(-0.25%)
Mar 03, 2006 9.546 9.589 9.546 9.585 23,697 +0.00(+0.00%)
Mar 02, 2006 9.541 9.609 9.541 9.585 20,606 +0.05(+0.51%)
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.