Skip to main content

Westwood Holdings Group Inc (NY: WHG )

12.26 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 8.187 8.197 8.187 8.197 3,090 +0.09(+1.08%)
May 27, 2005 8.187 8.187 8.109 8.109 3,296 -0.08(-1.01%)
May 26, 2005 8.138 8.192 8.138 8.192 12,569 +0.05(+0.60%)
May 25, 2005 8.124 8.143 8.124 8.143 6,800 +0.02(+0.24%)
May 24, 2005 7.935 8.129 7.925 8.124 24,933 +0.24(+3.02%)
May 23, 2005 7.886 7.886 7.886 7.886 412 +0.08(+0.99%)
May 20, 2005 7.808 7.808 7.808 7.808 2,060 +0.00(+0.00%)
May 19, 2005 7.808 7.808 7.808 7.808 0 +0.00(+0.00%)
May 18, 2005 7.765 7.808 7.765 7.808 1,236 +0.04(+0.56%)
May 17, 2005 7.765 7.765 7.765 7.765 206 -0.05(-0.60%)
May 16, 2005 7.808 7.811 7.803 7.811 824 -0.05(-0.58%)
May 13, 2005 7.765 7.857 7.765 7.857 3,296 -0.01(-0.12%)
May 12, 2005 7.896 7.935 7.867 7.867 6,387 -0.05(-0.61%)
May 11, 2005 7.910 7.973 7.910 7.915 10,715 -0.27(-3.26%)
May 10, 2005 8.133 8.182 8.133 8.182 1,648 -0.00(-0.06%)
May 09, 2005 8.245 8.245 8.129 8.187 6,800 -0.06(-0.76%)
May 06, 2005 8.250 8.250 8.245 8.250 3,503 +0.00(+0.00%)
May 05, 2005 8.245 8.250 8.245 8.250 2,266 +0.06(+0.71%)
May 04, 2005 8.226 8.226 8.080 8.192 2,060 -0.11(-1.29%)
May 03, 2005 8.298 8.298 8.298 8.298 0 +0.00(+0.00%)
May 02, 2005 8.298 8.298 8.298 8.298 206 -0.02(-0.23%)
Apr 29, 2005 8.352 8.352 8.318 8.318 618 -0.01(-0.12%)
Apr 28, 2005 8.565 8.565 8.328 8.328 4,945 -0.23(-2.67%)
Apr 27, 2005 8.638 8.638 8.551 8.556 1,648 -0.13(-1.51%)
Apr 26, 2005 8.711 8.711 8.687 8.687 2,060 +0.00(+0.00%)
Apr 25, 2005 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Apr 22, 2005 8.735 8.735 8.687 8.687 2,472 -0.05(-0.56%)
Apr 21, 2005 8.827 8.827 8.735 8.735 1,442 -0.09(-1.04%)
Apr 20, 2005 8.696 8.881 8.696 8.827 5,769 +0.13(+1.45%)
Apr 19, 2005 8.701 8.701 8.701 8.701 206 +0.00(+0.06%)
Apr 18, 2005 8.701 8.701 8.696 8.696 3,090 -0.04(-0.50%)
Apr 15, 2005 8.740 8.740 8.740 8.740 1,030 -0.04(-0.50%)
Apr 14, 2005 8.808 8.808 8.784 8.784 2,060 -0.05(-0.55%)
Apr 13, 2005 8.978 8.978 8.789 8.832 10,715 -0.14(-1.52%)
Apr 12, 2005 9.085 9.085 8.929 8.968 7,212 -0.17(-1.81%)
Apr 11, 2005 9.133 9.133 9.085 9.133 3,709 +0.00(+0.00%)
Apr 08, 2005 9.133 9.133 9.133 9.133 1,236 +0.00(+0.00%)
Apr 07, 2005 9.133 9.162 9.133 9.133 2,884 -0.01(-0.16%)
Apr 06, 2005 9.128 9.148 9.128 9.148 1,030 +0.02(+0.21%)
Apr 05, 2005 9.172 9.177 9.128 9.128 618 -0.09(-1.00%)
Apr 04, 2005 9.172 9.221 9.167 9.221 37,503 -0.01(-0.16%)
Apr 01, 2005 9.172 9.235 9.172 9.235 1,236 +0.02(+0.26%)
Mar 31, 2005 9.206 9.245 9.133 9.211 11,539 -0.01(-0.16%)
Mar 30, 2005 9.196 9.245 9.196 9.225 3,915 +0.00(+0.05%)
Mar 29, 2005 9.172 9.221 9.172 9.221 5,769 +0.00(+0.00%)
Mar 28, 2005 9.177 9.245 9.177 9.221 13,600 +0.00(+0.05%)
Mar 24, 2005 9.240 9.240 9.196 9.216 3,296 -0.02(-0.26%)
Mar 23, 2005 9.221 9.245 9.196 9.240 4,533 -0.00(-0.05%)
Mar 22, 2005 9.225 9.245 9.225 9.245 3,296 +0.00(+0.00%)
Mar 21, 2005 9.206 9.245 9.206 9.245 824 +0.04(+0.42%)
Mar 18, 2005 9.182 9.206 9.153 9.206 2,678 -0.03(-0.37%)
Mar 17, 2005 9.148 9.240 9.148 9.240 1,030 +0.09(+1.01%)
Mar 16, 2005 9.148 9.153 9.148 9.148 1,854 -0.01(-0.16%)
Mar 15, 2005 9.187 9.187 9.162 9.162 1,236 +0.01(+0.16%)
Mar 14, 2005 9.148 9.148 9.148 9.148 1,648 +0.01(+0.16%)
Mar 11, 2005 9.138 9.138 9.133 9.133 1,854 -0.08(-0.84%)
Mar 10, 2005 9.211 9.211 9.211 9.211 206 +0.05(+0.53%)
Mar 09, 2005 9.162 9.162 9.162 9.162 618 -0.02(-0.26%)
Mar 08, 2005 9.172 9.245 9.172 9.187 6,593 +0.02(+0.26%)
Mar 07, 2005 9.196 9.196 9.123 9.162 5,769 -0.03(-0.32%)
Mar 04, 2005 9.191 9.191 9.148 9.191 1,442 +0.07(+0.74%)
Mar 03, 2005 9.269 9.269 9.123 9.123 2,060 -0.22(-2.34%)
Mar 02, 2005 9.463 9.468 9.342 9.342 6,387 -0.07(-0.77%)
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.