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

Westwood Holdings Group Inc (NY: WHG )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2002 6.548 6.552 6.485 6.509 12,979 +0.08(+1.21%)
Dec 30, 2002 6.392 6.431 6.392 6.431 8,653 +0.05(+0.76%)
Dec 27, 2002 6.383 6.387 6.383 6.383 4,738 +0.04(+0.69%)
Dec 26, 2002 6.315 6.353 6.315 6.339 2,884 +0.01(+0.23%)
Dec 24, 2002 6.383 6.383 6.310 6.324 85,708 -0.02(-0.38%)
Dec 23, 2002 6.407 6.412 6.349 6.349 15,864 -0.11(-1.65%)
Dec 20, 2002 6.319 6.455 6.310 6.455 22,869 +0.12(+1.84%)
Dec 19, 2002 6.324 6.344 6.315 6.339 8,035 -0.02(-0.31%)
Dec 18, 2002 6.315 6.378 6.315 6.358 16,276 +0.03(+0.54%)
Dec 17, 2002 6.315 6.344 6.315 6.324 10,301 +0.01(+0.15%)
Dec 16, 2002 6.310 6.358 6.310 6.315 40,381 +0.00(+0.08%)
Dec 13, 2002 6.319 6.319 6.310 6.310 22,251 +0.00(+0.00%)
Dec 12, 2002 6.295 6.310 6.295 6.310 6,592 +0.00(+0.00%)
Dec 11, 2002 6.252 6.329 6.252 6.310 67,371 +0.06(+0.93%)
Dec 10, 2002 6.310 6.310 6.252 6.252 7,211 -0.06(-0.92%)
Dec 09, 2002 6.334 6.334 6.310 6.310 2,472 +0.00(+0.00%)
Dec 06, 2002 6.290 6.310 6.286 6.310 30,904 +0.00(+0.08%)
Dec 05, 2002 6.286 6.305 6.271 6.305 9,065 +0.00(+0.00%)
Dec 04, 2002 6.276 6.305 6.266 6.305 32,758 +0.00(+0.00%)
Dec 03, 2002 6.310 6.315 6.261 6.305 70,668 -0.01(-0.23%)
Dec 02, 2002 6.237 6.334 6.237 6.319 98,894 +0.10(+1.56%)
Nov 29, 2002 6.213 6.232 6.213 6.222 4,326 +0.01(+0.16%)
Nov 27, 2002 6.164 6.261 6.164 6.213 35,849 -0.01(-0.16%)
Nov 26, 2002 6.203 6.232 6.203 6.222 12,773 +0.03(+0.47%)
Nov 25, 2002 6.237 6.247 6.174 6.193 96,009 +0.00(+0.00%)
Nov 22, 2002 6.125 6.300 6.125 6.193 14,628 +0.07(+1.11%)
Nov 21, 2002 6.543 6.543 6.091 6.125 80,145 -0.43(-6.52%)
Nov 20, 2002 6.552 6.552 6.543 6.552 66,341 +0.00(+0.00%)
Nov 19, 2002 6.601 6.601 6.552 6.552 43,266 -0.05(-0.74%)
Nov 18, 2002 6.650 6.650 6.557 6.601 12,979 -0.09(-1.31%)
Nov 15, 2002 6.722 6.722 6.688 6.688 11,331 -0.03(-0.51%)
Nov 14, 2002 6.761 6.771 6.722 6.722 7,005 -0.02(-0.36%)
Nov 13, 2002 6.722 6.747 6.722 6.747 8,035 -0.02(-0.36%)
Nov 12, 2002 6.625 6.771 6.625 6.771 18,130 +0.19(+2.95%)
Nov 11, 2002 6.601 6.601 6.577 6.577 3,090 -0.05(-0.73%)
Nov 08, 2002 6.606 6.650 6.606 6.625 3,914 +0.01(+0.22%)
Nov 07, 2002 6.552 6.616 6.552 6.611 5,974 +0.06(+0.89%)
Nov 06, 2002 6.577 6.625 6.552 6.552 39,969 -0.05(-0.74%)
Nov 05, 2002 6.625 6.625 6.577 6.601 64,693 +0.10(+1.49%)
Nov 04, 2002 6.650 6.650 6.504 6.504 56,864 -0.12(-1.76%)
Nov 01, 2002 6.640 6.693 6.620 6.620 7,623 -0.03(-0.44%)
Oct 31, 2002 6.620 6.650 6.577 6.650 86,120 +0.02(+0.37%)
Oct 30, 2002 6.577 6.601 6.577 6.625 21,015 +0.07(+1.11%)
Oct 29, 2002 6.552 6.601 6.509 6.552 41,205 +0.00(+0.00%)
Oct 28, 2002 6.625 6.625 6.552 6.552 4,079,382 -0.07(-1.10%)
Oct 25, 2002 6.674 6.674 6.625 6.625 20,602 -0.07(-1.09%)
Oct 24, 2002 6.698 6.698 6.650 6.698 29,462 +0.05(+0.73%)
Oct 23, 2002 6.747 6.747 6.650 6.650 4,738 -0.05(-0.80%)
Oct 22, 2002 6.722 6.722 6.703 6.703 824 -0.04(-0.65%)
Oct 21, 2002 6.747 6.747 6.722 6.747 21,633 -0.00(-0.07%)
Oct 18, 2002 6.795 6.795 6.751 6.751 41,205 -0.05(-0.71%)
Oct 17, 2002 6.892 6.916 6.795 6.800 6,592 -0.07(-0.99%)
Oct 16, 2002 6.771 6.868 6.771 6.868 1,236 +0.05(+0.71%)
Oct 15, 2002 6.941 6.941 6.819 6.819 5,768 -0.05(-0.71%)
Oct 14, 2002 6.722 6.892 6.722 6.868 6,798 +0.12(+1.80%)
Oct 11, 2002 6.747 6.751 6.722 6.747 26,577 -0.02(-0.36%)
Oct 10, 2002 6.727 6.785 6.727 6.771 19,572 +0.04(+0.65%)
Oct 09, 2002 6.795 6.795 6.722 6.727 6,180 -0.08(-1.21%)
Oct 08, 2002 6.785 6.834 6.761 6.810 9,477 -0.01(-0.14%)
Oct 07, 2002 6.771 6.839 6.747 6.819 12,979 +0.02(+0.36%)
Oct 04, 2002 6.795 6.868 6.795 6.795 103,014 -0.02(-0.36%)
Oct 03, 2002 6.790 6.844 6.747 6.819 370,853 +0.03(+0.43%)
Oct 02, 2002 6.815 6.868 6.790 6.790 213,858 -0.03(-0.43%)
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.