Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Westwood Holdings Group Inc
(NY:
WHG
)
12.20
-0.11 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
7.523
7.620
7.523
7.533
4,944
+0.06(+0.78%)
May 29, 2003
7.402
7.523
7.402
7.475
2,060
+0.07(+0.98%)
May 28, 2003
7.402
7.402
7.402
7.402
618
-0.00(-0.07%)
May 27, 2003
7.402
7.407
7.402
7.407
1,030
+0.00(+0.00%)
May 23, 2003
7.431
7.431
7.402
7.407
5,150
+0.00(+0.07%)
May 22, 2003
7.402
7.402
7.402
7.402
3,708
+0.00(+0.00%)
May 21, 2003
7.426
7.426
7.402
7.402
6,180
-0.07(-0.91%)
May 20, 2003
7.373
7.470
7.373
7.470
618
+0.10(+1.38%)
May 19, 2003
7.368
7.368
7.368
7.368
19,366
+0.00(+0.00%)
May 16, 2003
7.368
7.368
7.368
7.368
1,854
+0.01(+0.20%)
May 15, 2003
7.426
7.426
7.353
7.353
824
-0.07(-0.98%)
May 14, 2003
7.426
7.450
7.426
7.426
1,442
-0.05(-0.65%)
May 13, 2003
7.208
7.475
7.208
7.475
17,306
+0.24(+3.29%)
May 12, 2003
7.237
7.237
7.237
7.237
1,236
-0.04(-0.60%)
May 09, 2003
7.281
7.329
7.266
7.281
30,904
+0.00(+0.00%)
May 08, 2003
7.159
7.285
7.159
7.281
76,436
+0.12(+1.69%)
May 07, 2003
7.014
7.159
7.014
7.159
2,266
+0.12(+1.72%)
May 06, 2003
6.989
7.043
6.892
7.038
142,160
+0.24(+3.57%)
May 05, 2003
6.698
6.795
6.650
6.795
3,708
+0.05(+0.72%)
May 02, 2003
6.650
6.747
6.650
6.747
618
+0.05(+0.80%)
May 01, 2003
6.552
6.698
6.552
6.693
12,567
+0.12(+1.77%)
Apr 30, 2003
6.586
6.586
6.552
6.577
3,914
+0.09(+1.35%)
Apr 29, 2003
6.577
6.577
6.489
6.489
4,120
-0.11(-1.69%)
Apr 28, 2003
6.654
6.654
6.601
6.601
824
-0.15(-2.16%)
Apr 25, 2003
6.674
6.747
6.674
6.747
618
+0.00(+0.07%)
Apr 24, 2003
6.747
6.747
6.742
6.742
1,030
-0.08(-1.14%)
Apr 23, 2003
6.868
6.868
6.795
6.819
3,090
-0.12(-1.68%)
Apr 22, 2003
6.858
6.936
6.858
6.936
1,648
+0.03(+0.42%)
Apr 21, 2003
6.936
6.941
6.907
6.907
2,060
+0.04(+0.64%)
Apr 17, 2003
6.722
6.863
6.722
6.863
17,100
+0.17(+2.61%)
Apr 16, 2003
6.650
6.742
6.650
6.688
4,326
+0.01(+0.22%)
Apr 15, 2003
6.650
6.698
6.650
6.674
10,713
+0.12(+1.78%)
Apr 14, 2003
6.557
6.557
6.557
6.557
206
+0.00(+0.07%)
Apr 11, 2003
6.552
6.650
6.552
6.552
11,537
+0.00(+0.07%)
Apr 10, 2003
6.538
6.552
6.504
6.548
2,060
+0.06(+0.90%)
Apr 09, 2003
6.489
6.489
6.489
6.489
0
+0.00(+0.00%)
Apr 08, 2003
6.417
6.489
6.407
6.489
1,236
+0.07(+1.06%)
Apr 07, 2003
6.455
6.504
6.421
6.421
3,296
+0.01(+0.23%)
Apr 04, 2003
6.407
6.431
6.407
6.407
8,859
+0.00(+0.00%)
Apr 03, 2003
6.383
6.504
6.383
6.407
11,537
-0.02(-0.30%)
Apr 02, 2003
6.383
6.426
6.383
6.426
34,612
+0.04(+0.68%)
Apr 01, 2003
6.514
6.514
6.383
6.383
6,798
-0.17(-2.66%)
Mar 31, 2003
6.606
6.650
6.557
6.557
4,738
-0.05(-0.73%)
Mar 28, 2003
6.654
6.654
6.606
6.606
824
-0.05(-0.73%)
Mar 27, 2003
6.630
6.654
6.630
6.654
1,236
+0.00(+0.07%)
Mar 26, 2003
6.688
6.742
6.650
6.650
1,854
-0.10(-1.44%)
Mar 25, 2003
6.722
6.747
6.722
6.747
2,266
+0.00(+0.00%)
Mar 24, 2003
6.601
6.747
6.601
6.747
9,065
+0.11(+1.61%)
Mar 21, 2003
6.548
6.640
6.548
6.640
1,030
+0.16(+2.40%)
Mar 20, 2003
6.407
6.485
6.407
6.485
2,472
+0.03(+0.53%)
Mar 19, 2003
6.334
6.451
6.334
6.451
8,447
+0.12(+1.84%)
Mar 18, 2003
6.349
6.349
6.334
6.334
22,869
-0.04(-0.68%)
Mar 17, 2003
6.383
6.383
6.344
6.378
17,306
+0.01(+0.23%)
Mar 14, 2003
6.383
6.383
6.363
6.363
3,296
+0.00(+0.00%)
Mar 13, 2003
6.363
6.363
6.363
6.363
824
+0.03(+0.46%)
Mar 12, 2003
6.334
6.334
6.334
6.334
4,944
-0.02(-0.38%)
Mar 11, 2003
6.339
6.358
6.339
6.358
3,708
+0.02(+0.31%)
Mar 10, 2003
6.431
6.431
6.339
6.339
4,738
-0.07(-1.06%)
Mar 07, 2003
6.455
6.455
6.334
6.407
23,281
-0.12(-1.86%)
Mar 06, 2003
6.557
6.557
6.480
6.528
9,065
-0.03(-0.44%)
Mar 05, 2003
6.315
6.601
6.315
6.557
10,919
+0.24(+3.76%)
Mar 04, 2003
6.387
6.387
6.310
6.319
11,331
-0.08(-1.29%)
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
.