Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 3:28PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Westwood Holdings Group Inc. (WHG)

On Nov 25: 37.01   1.04 (2.73%)

MORE ON WHG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 38.20 38.20 37.00 37.01 2,600 37.01 24-Nov-09 38.14 38.30 37.00 38.05 9,200 38.05 23-Nov-09 37.20 38.89 37.10 38.39 12,000 38.39 20-Nov-09 37.00 37.44 36.85 36.97 9,300 36.97 19-Nov-09 38.62 38.73 35.93 37.17 12,300 37.17 18-Nov-09 38.76 39.49 38.39 38.84 26,400 38.84 17-Nov-09 39.76 39.76 38.45 39.07 26,100 39.07 16-Nov-09 39.00 39.90 38.79 39.83 15,400 39.83 13-Nov-09 38.40 38.84 37.35 38.80 13,300 38.80 12-Nov-09 38.24 38.57 38.05 38.15 7,000 38.15 11-Nov-09 38.50 38.66 37.58 38.43 9,600 38.43 10-Nov-09 37.73 38.87 37.73 38.21 18,500 38.21 9-Nov-09 36.44 38.00 35.69 37.76 19,800 37.76 6-Nov-09 36.57 36.57 35.74 36.31 6,800 36.31 5-Nov-09 34.00 36.96 33.94 36.87 24,600 36.87 4-Nov-09 35.07 35.22 33.35 33.51 18,100 33.51 3-Nov-09 35.04 35.09 33.66 34.98 32,200 34.98 2-Nov-09 35.38 35.51 34.69 35.22 7,400 35.22 30-Oct-09 36.44 36.71 35.29 35.29 12,900 35.29 29-Oct-09 36.32 37.75 35.92 36.76 10,600 36.76 28-Oct-09 36.00 36.35 35.84 36.05 14,700 36.05 27-Oct-09 35.82 36.33 35.62 36.05 11,500 36.05 26-Oct-09 37.56 37.56 35.75 35.79 19,000 35.79 23-Oct-09 37.70 39.16 37.14 37.41 24,600 37.41 22-Oct-09 36.76 37.18 36.70 37.17 13,200 37.17 21-Oct-09 36.73 38.09 36.70 36.85 20,900 36.85 20-Oct-09 38.06 38.32 36.85 36.86 39,100 36.86 19-Oct-09 37.46 38.40 36.42 38.12 14,500 38.12 16-Oct-09 37.51 38.43 36.66 37.23 15,400 37.23 15-Oct-09 37.23 37.90 35.78 37.62 31,700 37.62 14-Oct-09 35.41 38.37 35.41 37.46 51,300 37.46 13-Oct-09 36.20 36.20 34.41 35.44 37,900 35.44 12-Oct-09 38.82 38.82 36.10 36.36 25,800 36.36 9-Oct-09 38.36 38.52 37.72 38.52 4,000 38.52 8-Oct-09 38.29 38.81 37.67 38.27 14,000 38.27 7-Oct-09 36.28 38.40 36.24 38.06 16,500 38.06 6-Oct-09 35.41 36.27 35.41 36.27 7,000 36.27 5-Oct-09 34.15 35.46 34.11 35.18 10,100 35.18 2-Oct-09 33.74 34.23 33.43 34.07 8,000 34.07 1-Oct-09 34.38 34.54 33.49 34.04 10,600 34.04 30-Sep-09 34.51 34.70 33.39 34.70 23,400 34.70 29-Sep-09 35.24 35.36 34.61 34.63 15,400 34.63 28-Sep-09 35.60 36.15 35.31 35.31 14,400 35.31 25-Sep-09 34.65 34.90 34.60 34.81 9,400 34.81 24-Sep-09 35.49 35.50 34.71 34.71 15,400 34.71 23-Sep-09 35.38 36.20 35.23 35.26 10,400 35.26 22-Sep-09 36.08 36.14 35.19 35.35 15,500 35.35 21-Sep-09 36.15 36.86 35.49 35.94 23,200 35.94 18-Sep-09 37.25 37.57 36.37 36.64 23,700 36.64 17-Sep-09 37.25 37.47 36.94 37.47 8,700 37.47 16-Sep-09 36.79 37.32 36.79 37.00 6,900 37.00 15-Sep-09 37.04 37.44 36.60 36.83 4,400 36.83 14-Sep-09 36.09 37.23 35.87 37.22 16,200 37.22 11-Sep-09 36.46 36.50 36.01 36.10 2,100 36.10 11-Sep-09 $ 0.30 Dividend 10-Sep-09 36.79 37.03 35.98 36.59 12,900 36.29 9-Sep-09 37.06 37.40 36.70 36.90 18,200 36.60 8-Sep-09 38.05 38.05 36.70 37.19 7,700 36.89 4-Sep-09 37.41 37.97 36.73 37.75 17,200 37.44 3-Sep-09 37.54 38.25 37.13 37.55 9,300 37.24 2-Sep-09 38.27 38.48 37.41 37.89 16,700 37.58 1-Sep-09 38.15 38.55 38.00 38.27 11,600 37.96 31-Aug-09 38.50 38.66 37.01 38.52 26,900 38.20 28-Aug-09 39.32 39.37 38.50 38.83 13,600 38.51 27-Aug-09 38.74 39.30 38.30 39.15 4,700 38.83 26-Aug-09 39.56 39.56 38.60 38.89 6,700 38.57 25-Aug-09 38.40 39.86 37.84 39.41 19,400 39.09 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions