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 (%)
Nov 30, 2006 11.03 11.23 11.03 11.23 9,768 +0.30(+2.74%)
Nov 29, 2006 10.93 10.93 10.86 10.93 4,477 +0.07(+0.68%)
Nov 28, 2006 10.86 10.86 10.80 10.86 5,494 +0.00(+0.05%)
Nov 27, 2006 10.56 10.85 10.56 10.85 8,954 +0.32(+3.08%)
Nov 24, 2006 10.42 10.53 10.42 10.53 3,256 +0.06(+0.61%)
Nov 22, 2006 10.45 10.47 10.45 10.47 814 +0.05(+0.47%)
Nov 21, 2006 10.12 10.42 10.12 10.42 18,519 +0.29(+2.91%)
Nov 20, 2006 9.876 10.12 9.827 10.12 17,909 +0.30(+3.10%)
Nov 17, 2006 9.827 9.827 9.704 9.817 9,158 +0.01(+0.15%)
Nov 16, 2006 9.827 9.891 9.803 9.803 6,919 -0.08(-0.84%)
Nov 15, 2006 9.950 9.975 9.886 9.886 15,874 -0.03(-0.35%)
Nov 14, 2006 9.837 9.921 9.808 9.921 21,776 +0.06(+0.65%)
Nov 13, 2006 9.876 9.876 9.832 9.857 9,565 +0.00(+0.01%)
Nov 10, 2006 9.881 9.921 9.837 9.856 8,344 -0.15(-1.48%)
Nov 09, 2006 10.03 10.06 9.984 10.00 3,459 -0.02(-0.20%)
Nov 08, 2006 10.08 10.10 10.02 10.02 12,007 -0.05(-0.49%)
Nov 07, 2006 9.955 10.10 9.955 10.07 4,884 +0.12(+1.23%)
Nov 06, 2006 9.950 9.955 9.886 9.950 9,361 +0.01(+0.15%)
Nov 03, 2006 9.901 9.935 9.901 9.935 1,628 +0.01(+0.10%)
Nov 02, 2006 9.926 9.926 9.926 9.926 0 +0.00(+0.00%)
Nov 01, 2006 9.822 9.926 9.827 9.926 8,140 +0.11(+1.15%)
Oct 31, 2006 9.808 9.822 9.808 9.813 4,884 +0.00(+0.05%)
Oct 30, 2006 9.803 9.808 9.768 9.808 1,628 -0.06(-0.65%)
Oct 27, 2006 9.871 9.876 9.778 9.871 13,024 +0.04(+0.45%)
Oct 26, 2006 9.876 9.896 9.827 9.827 1,424 -0.02(-0.20%)
Oct 25, 2006 9.847 9.847 9.847 9.847 407 +0.02(+0.20%)
Oct 24, 2006 9.827 9.827 9.784 9.827 1,221 +0.01(+0.15%)
Oct 23, 2006 9.876 9.876 9.800 9.813 1,424 -0.01(-0.10%)
Oct 20, 2006 9.827 9.827 9.822 9.822 1,017 -0.04(-0.40%)
Oct 19, 2006 9.876 9.876 9.862 9.862 3,256 +0.03(+0.30%)
Oct 18, 2006 9.788 9.832 9.788 9.832 2,849 +0.01(+0.15%)
Oct 17, 2006 9.783 9.822 9.783 9.817 1,017 -0.01(-0.10%)
Oct 16, 2006 9.827 9.827 9.827 9.827 407 -0.00(-0.05%)
Oct 13, 2006 9.817 9.832 9.798 9.832 1,424 +0.07(+0.75%)
Oct 12, 2006 9.778 9.808 9.744 9.759 3,866 +0.02(+0.20%)
Oct 11, 2006 9.763 9.788 9.739 9.739 610 -0.06(-0.65%)
Oct 10, 2006 9.788 9.808 9.778 9.803 1,424 -0.01(-0.15%)
Oct 09, 2006 9.754 9.817 9.754 9.817 5,291 -0.01(-0.10%)
Oct 06, 2006 9.817 9.827 9.817 9.827 407 -0.02(-0.25%)
Oct 05, 2006 9.852 9.852 9.852 9.852 610 +0.01(+0.15%)
Oct 04, 2006 9.896 9.896 9.837 9.837 2,849 -0.01(-0.15%)
Oct 03, 2006 9.842 9.901 9.842 9.852 13,839 +0.01(+0.09%)
Oct 02, 2006 9.891 9.896 9.842 9.842 4,477 -0.00(-0.04%)
Sep 29, 2006 9.778 9.847 9.778 9.847 2,849 +0.03(+0.35%)
Sep 28, 2006 9.813 9.813 9.813 9.813 0 +0.00(+0.00%)
Sep 27, 2006 9.852 9.901 9.813 9.813 7,733 +0.01(+0.10%)
Sep 26, 2006 9.827 9.827 9.724 9.803 27,678 +0.04(+0.45%)
Sep 25, 2006 9.690 9.847 9.690 9.758 14,653 +0.06(+0.61%)
Sep 22, 2006 9.641 9.700 9.611 9.700 3,256 +0.12(+1.23%)
Sep 21, 2006 9.542 9.606 9.483 9.582 34,597 +0.05(+0.57%)
Sep 20, 2006 9.449 9.528 9.449 9.528 4,477 +0.04(+0.41%)
Sep 19, 2006 9.464 9.488 9.464 9.488 2,849 +0.01(+0.10%)
Sep 18, 2006 9.483 9.498 9.336 9.478 52,914 -0.10(-1.08%)
Sep 15, 2006 9.508 9.582 9.503 9.582 19,130 +0.02(+0.26%)
Sep 14, 2006 9.459 9.557 9.440 9.557 8,954 +0.17(+1.78%)
Sep 13, 2006 9.336 9.405 9.287 9.390 23,404 -0.44(-4.45%)
Sep 12, 2006 9.645 9.827 9.641 9.827 37,446 +0.23(+2.41%)
Sep 11, 2006 9.459 9.596 9.459 9.596 10,582 +0.10(+1.03%)
Sep 08, 2006 9.498 9.562 9.498 9.498 4,680 +0.05(+0.52%)
Sep 07, 2006 9.336 9.449 9.336 9.449 10,175 +0.15(+1.64%)
Sep 06, 2006 9.360 9.400 9.287 9.297 36,836 -0.04(-0.42%)
Sep 05, 2006 9.449 9.449 9.336 9.336 70,823 -0.11(-1.20%)
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.