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 (%)
Oct 31, 2002 6.703 6.733 6.659 6.733 85,056 +0.02(+0.37%)
Oct 30, 2002 6.659 6.684 6.659 6.708 20,755 +0.07(+1.11%)
Oct 29, 2002 6.634 6.684 6.590 6.634 40,696 +0.00(+0.00%)
Oct 28, 2002 6.708 6.708 6.634 6.634 4,028,978 -0.07(-1.10%)
Oct 25, 2002 6.757 6.757 6.708 6.708 20,348 -0.07(-1.09%)
Oct 24, 2002 6.782 6.782 6.733 6.782 29,098 +0.05(+0.73%)
Oct 23, 2002 6.831 6.831 6.733 6.733 4,680 -0.05(-0.80%)
Oct 22, 2002 6.806 6.806 6.787 6.787 813 -0.04(-0.65%)
Oct 21, 2002 6.831 6.831 6.806 6.831 21,365 -0.00(-0.07%)
Oct 18, 2002 6.880 6.880 6.836 6.836 40,696 -0.05(-0.71%)
Oct 17, 2002 6.978 7.003 6.880 6.885 6,511 -0.07(-0.99%)
Oct 16, 2002 6.856 6.954 6.856 6.954 1,220 +0.05(+0.71%)
Oct 15, 2002 7.028 7.028 6.905 6.905 5,697 -0.05(-0.71%)
Oct 14, 2002 6.806 6.978 6.806 6.954 6,714 +0.12(+1.80%)
Oct 11, 2002 6.831 6.836 6.806 6.831 26,249 -0.02(-0.36%)
Oct 10, 2002 6.811 6.870 6.811 6.856 19,330 +0.04(+0.65%)
Oct 09, 2002 6.880 6.880 6.806 6.811 6,104 -0.08(-1.21%)
Oct 08, 2002 6.870 6.919 6.846 6.895 9,360 -0.01(-0.14%)
Oct 07, 2002 6.856 6.924 6.831 6.905 12,819 +0.02(+0.36%)
Oct 04, 2002 6.880 6.954 6.880 6.880 101,741 -0.02(-0.36%)
Oct 03, 2002 6.875 6.929 6.831 6.905 366,270 +0.03(+0.43%)
Oct 02, 2002 6.900 6.954 6.875 6.875 211,216 -0.03(-0.43%)
Oct 01, 2002 6.959 6.978 6.880 6.905 56,365 -0.09(-1.33%)
Sep 30, 2002 6.924 7.003 6.856 6.998 17,703 +0.07(+0.99%)
Sep 27, 2002 7.003 7.003 6.929 6.929 3,866 -0.02(-0.35%)
Sep 26, 2002 6.880 6.978 6.880 6.954 3,255 +0.07(+1.07%)
Sep 25, 2002 6.885 6.885 6.880 6.880 6,104 -0.00(-0.07%)
Sep 24, 2002 6.836 6.905 6.836 6.885 4,883 +0.00(+0.07%)
Sep 23, 2002 6.929 6.929 6.880 6.880 34,388 -0.07(-1.06%)
Sep 20, 2002 6.954 6.978 6.782 6.954 40,696 -0.05(-0.70%)
Sep 19, 2002 7.077 7.077 7.003 7.003 18,313 -0.10(-1.38%)
Sep 18, 2002 7.185 7.185 7.101 7.101 3,459 -0.13(-1.83%)
Sep 17, 2002 7.347 7.347 7.209 7.234 20,348 -0.11(-1.54%)
Sep 16, 2002 7.322 7.347 7.273 7.347 6,714 +0.04(+0.61%)
Sep 13, 2002 7.367 7.367 7.303 7.303 12,412 -0.04(-0.54%)
Sep 12, 2002 7.347 7.347 7.273 7.342 7,121 +0.04(+0.61%)
Sep 11, 2002 7.175 7.298 7.175 7.298 8,546 +0.12(+1.71%)
Sep 10, 2002 7.200 7.283 7.175 7.175 9,970 +0.02(+0.27%)
Sep 09, 2002 7.028 7.155 6.954 7.155 52,498 +0.08(+1.11%)
Sep 06, 2002 6.890 7.082 6.885 7.077 22,790 +0.17(+2.49%)
Sep 05, 2002 6.885 6.954 6.885 6.905 46,801 -0.09(-1.26%)
Sep 04, 2002 7.067 7.077 6.964 6.993 98,689 -0.08(-1.18%)
Sep 03, 2002 7.077 7.126 7.028 7.077 26,452 -0.05(-0.69%)
Aug 30, 2002 7.003 7.126 7.003 7.126 12,209 +0.12(+1.75%)
Aug 29, 2002 7.052 7.101 7.003 7.003 13,022 -0.07(-1.04%)
Aug 28, 2002 7.200 7.200 7.077 7.077 19,127 -0.15(-2.04%)
Aug 27, 2002 7.101 7.273 7.077 7.224 20,348 +0.10(+1.38%)
Aug 26, 2002 7.175 7.175 7.037 7.126 39,679 -0.05(-0.68%)
Aug 23, 2002 7.224 7.224 7.175 7.175 2,645 -0.10(-1.35%)
Aug 22, 2002 7.504 7.524 7.273 7.273 39,068 -0.22(-2.95%)
Aug 21, 2002 7.617 7.617 7.494 7.494 1,322,644 -0.12(-1.55%)
Aug 20, 2002 7.740 7.789 7.593 7.612 53,516 -0.25(-3.19%)
Aug 16, 2002 8.060 8.060 7.863 7.863 78,544 -0.25(-3.03%)
Aug 15, 2002 7.912 8.109 7.912 8.109 165,635 +0.20(+2.48%)
Aug 14, 2002 8.109 8.109 7.912 7.912 18,313 -0.20(-2.42%)
Aug 13, 2002 8.281 8.305 8.109 8.109 93,399 -0.17(-2.08%)
Aug 12, 2002 7.617 8.487 7.617 8.281 118,427 +1.51(+22.37%)
Aug 07, 2002 6.615 6.782 6.561 6.767 41,714 +0.16(+2.38%)
Aug 06, 2002 6.585 6.610 6.536 6.610 33,371 +0.02(+0.37%)
Aug 05, 2002 6.389 6.585 6.286 6.585 81,190 +0.20(+3.08%)
Aug 02, 2002 6.497 6.502 6.290 6.389 24,418 -0.14(-2.11%)
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.