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

Westwood Holdings Group Inc (NY: WHG )

12.30 +0.24 (+1.99%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 6, 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 (%)
Aug 31, 2006 9.322 9.322 9.293 9.322 5,769 +0.02(+0.21%)
Aug 30, 2006 9.342 9.342 9.303 9.303 11,127 -0.01(-0.16%)
Aug 29, 2006 9.356 9.367 9.318 9.318 50,485 -0.01(-0.16%)
Aug 28, 2006 9.337 9.342 9.327 9.332 40,182 -0.01(-0.10%)
Aug 25, 2006 9.327 9.390 9.327 9.342 5,563 -0.03(-0.36%)
Aug 24, 2006 9.390 9.390 9.376 9.376 618 -0.04(-0.41%)
Aug 23, 2006 9.390 9.439 9.390 9.415 1,854 +0.05(+0.52%)
Aug 22, 2006 9.342 9.366 9.337 9.366 1,854 +0.00(+0.05%)
Aug 21, 2006 9.361 9.361 9.361 9.361 0 +0.00(+0.00%)
Aug 18, 2006 9.342 9.361 9.342 9.361 4,327 +0.04(+0.47%)
Aug 17, 2006 9.352 9.352 9.318 9.318 2,884 -0.07(-0.78%)
Aug 16, 2006 9.390 9.415 9.390 9.390 5,357 +0.05(+0.52%)
Aug 15, 2006 9.390 9.415 9.322 9.342 8,242 -0.05(-0.52%)
Aug 14, 2006 9.381 9.463 9.381 9.390 14,424 -0.02(-0.21%)
Aug 11, 2006 9.415 9.415 9.410 9.410 1,648 +0.10(+1.09%)
Aug 10, 2006 9.259 9.342 9.250 9.308 5,151 -0.03(-0.36%)
Aug 09, 2006 9.293 9.342 9.259 9.342 21,842 +0.05(+0.52%)
Aug 08, 2006 9.196 9.323 9.196 9.293 618 +0.03(+0.31%)
Aug 07, 2006 9.225 9.264 9.225 9.264 1,030 +0.07(+0.74%)
Aug 04, 2006 9.196 9.196 9.187 9.196 4,739 +0.00(+0.05%)
Aug 03, 2006 9.172 9.211 9.172 9.191 15,248 +0.03(+0.37%)
Aug 02, 2006 9.221 9.225 9.157 9.157 11,951 -0.06(-0.68%)
Aug 01, 2006 9.099 9.221 9.085 9.221 32,969 +0.24(+2.70%)
Jul 31, 2006 8.954 8.978 8.944 8.978 2,678 +0.06(+0.64%)
Jul 28, 2006 8.832 8.929 8.832 8.920 4,945 +0.16(+1.84%)
Jul 27, 2006 8.735 8.808 8.735 8.760 43,272 -0.02(-0.25%)
Jul 26, 2006 8.857 8.857 8.740 8.781 13,394 -0.03(-0.30%)
Jul 25, 2006 8.857 8.857 8.784 8.808 42,448 -0.05(-0.55%)
Jul 24, 2006 8.832 8.881 8.832 8.857 23,078 +0.00(+0.05%)
Jul 21, 2006 8.823 8.852 8.789 8.852 7,212 +0.00(+0.00%)
Jul 20, 2006 8.832 8.852 8.832 8.852 9,066 +0.04(+0.44%)
Jul 19, 2006 8.857 8.857 8.784 8.813 83,248 -0.04(-0.49%)
Jul 18, 2006 8.857 8.857 8.808 8.857 18,751 -0.00(-0.05%)
Jul 17, 2006 8.861 8.861 8.861 8.861 2,060 +0.00(+0.05%)
Jul 14, 2006 8.861 8.861 8.857 8.857 618 -0.03(-0.33%)
Jul 13, 2006 8.929 8.954 8.881 8.886 3,709 -0.07(-0.76%)
Jul 12, 2006 8.973 9.036 8.954 8.954 8,036 -0.05(-0.54%)
Jul 11, 2006 9.002 9.002 9.002 9.002 0 +0.00(+0.00%)
Jul 10, 2006 9.036 9.036 9.002 9.002 3,709 -0.03(-0.38%)
Jul 07, 2006 9.075 9.075 9.036 9.036 1,442 -0.09(-0.96%)
Jul 06, 2006 9.123 9.123 9.123 9.123 824 +0.02(+0.21%)
Jul 05, 2006 9.172 9.172 9.080 9.104 4,121 -0.02(-0.24%)
Jul 03, 2006 9.126 9.126 9.126 9.126 1,442 +0.00(+0.03%)
Jun 30, 2006 8.871 9.123 8.823 9.123 17,721 +0.27(+3.07%)
Jun 29, 2006 8.852 8.852 8.852 8.852 412 +0.02(+0.22%)
Jun 28, 2006 8.823 8.832 8.789 8.832 5,563 +0.06(+0.66%)
Jun 27, 2006 8.784 8.784 8.774 8.774 1,030 -0.06(-0.66%)
Jun 26, 2006 8.832 8.832 8.832 8.832 2,060 -0.01(-0.16%)
Jun 23, 2006 8.847 8.847 8.847 8.847 0 +0.00(+0.00%)
Jun 22, 2006 8.847 8.847 8.847 8.847 206 -0.04(-0.49%)
Jun 21, 2006 8.963 8.963 8.861 8.891 1,236 -0.04(-0.43%)
Jun 20, 2006 8.963 8.963 8.929 8.929 618 -0.05(-0.54%)
Jun 19, 2006 8.978 8.978 8.978 8.978 206 -0.02(-0.27%)
Jun 16, 2006 8.954 9.026 8.954 9.002 618 +0.00(+0.05%)
Jun 15, 2006 8.992 8.997 8.992 8.997 2,472 +0.02(+0.27%)
Jun 14, 2006 9.002 9.002 8.934 8.973 7,418 -0.07(-0.80%)
Jun 13, 2006 9.051 9.143 9.017 9.046 3,709 -0.10(-1.06%)
Jun 12, 2006 9.031 9.143 9.031 9.143 1,030 +0.05(+0.53%)
Jun 09, 2006 9.099 9.123 9.094 9.094 1,648 +0.01(+0.16%)
Jun 08, 2006 9.085 9.085 9.080 9.080 824 -0.04(-0.48%)
Jun 07, 2006 9.123 9.123 9.123 9.123 0 +0.00(+0.00%)
Jun 06, 2006 9.123 9.123 9.123 9.123 0 +0.00(+0.00%)
Jun 05, 2006 9.099 9.123 9.099 9.123 5,357 +0.07(+0.80%)
Jun 02, 2006 8.997 9.051 8.997 9.051 1,442 +0.09(+1.03%)
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.