Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
16.47
-0.32 (-1.91%)
Mar 31, 2025, 3:32 PM EDT - Market open
Westwood Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.98 | 16.98 | 16.23 | 16.41 | - | -2.26% | 9,801 |
| Mar 28, 2025 | 16.85 | 17.25 | 16.53 | 16.79 | 16.79 | -0.36% | 11,192 |
| Mar 27, 2025 | 16.04 | 16.89 | 15.96 | 16.85 | 16.85 | 4.40% | 11,691 |
| Mar 26, 2025 | 15.68 | 16.37 | 15.68 | 16.14 | 16.14 | 3.07% | 16,797 |
| Mar 25, 2025 | 15.89 | 15.89 | 15.45 | 15.66 | 15.66 | -0.25% | 12,514 |
| Mar 24, 2025 | 15.95 | 16.16 | 15.03 | 15.70 | 15.70 | -1.32% | 29,073 |
| Mar 21, 2025 | 15.90 | 16.25 | 15.90 | 15.91 | 15.91 | -0.87% | 12,698 |
| Mar 20, 2025 | 15.79 | 16.05 | 15.70 | 16.05 | 16.05 | 1.13% | 9,994 |
| Mar 19, 2025 | 15.52 | 15.97 | 15.52 | 15.87 | 15.87 | 1.60% | 16,889 |
| Mar 18, 2025 | 15.57 | 15.77 | 15.39 | 15.62 | 15.62 | 0.45% | 11,402 |
| Mar 17, 2025 | 15.38 | 15.72 | 15.15 | 15.55 | 15.55 | -0.13% | 29,454 |
| Mar 14, 2025 | 15.74 | 15.80 | 15.35 | 15.57 | 15.57 | 0.58% | 8,913 |
| Mar 13, 2025 | 15.48 | 15.58 | 15.21 | 15.48 | 15.48 | 0.65% | 20,848 |
| Mar 12, 2025 | 15.27 | 16.17 | 14.79 | 15.38 | 15.38 | 0.85% | 33,889 |
| Mar 11, 2025 | 15.13 | 15.41 | 14.90 | 15.25 | 15.25 | 1.13% | 38,624 |
| Mar 10, 2025 | 15.25 | 15.30 | 15.01 | 15.08 | 15.08 | -1.95% | 14,744 |
| Mar 7, 2025 | 15.36 | 15.53 | 14.89 | 15.38 | 15.38 | -1.35% | 36,836 |
| Mar 6, 2025 | 14.96 | 15.65 | 14.96 | 15.59 | 15.59 | -0.13% | 20,331 |
| Mar 5, 2025 | 15.29 | 15.75 | 15.10 | 15.61 | 15.61 | 2.43% | 11,060 |
| Mar 4, 2025 | 15.10 | 15.68 | 14.68 | 15.24 | 15.24 | -1.10% | 20,047 |
| Mar 3, 2025 | 15.46 | 15.59 | 15.23 | 15.41 | 15.41 | -2.47% | 7,802 |
| Feb 28, 2025 | 15.65 | 16.50 | 14.00 | 15.80 | 15.65 | -2.47% | 17,048 |
| Feb 27, 2025 | 16.39 | 16.39 | 15.81 | 16.20 | 16.04 | - | 16,247 |
| Feb 26, 2025 | 15.90 | 16.20 | 15.51 | 16.20 | 16.04 | 3.38% | 18,819 |
| Feb 25, 2025 | 15.66 | 15.85 | 14.62 | 15.67 | 15.52 | -0.06% | 42,729 |
| Feb 24, 2025 | 16.70 | 16.76 | 15.56 | 15.68 | 15.53 | -4.62% | 29,786 |
| Feb 21, 2025 | 16.83 | 17.04 | 16.16 | 16.44 | 16.28 | -3.80% | 23,927 |
| Feb 20, 2025 | 17.08 | 17.24 | 16.58 | 17.09 | 16.93 | -0.64% | 15,255 |
| Feb 19, 2025 | 16.63 | 17.21 | 16.41 | 17.20 | 17.03 | 2.44% | 18,515 |
| Feb 18, 2025 | 16.85 | 17.36 | 16.62 | 16.79 | 16.63 | -0.36% | 22,309 |
| Feb 14, 2025 | 16.76 | 16.85 | 16.25 | 16.85 | 16.69 | 0.60% | 10,736 |
| Feb 13, 2025 | 16.88 | 16.88 | 16.01 | 16.75 | 16.59 | 2.20% | 12,583 |
| Feb 12, 2025 | 15.24 | 16.39 | 15.18 | 16.39 | 16.23 | 7.12% | 34,352 |
| Feb 11, 2025 | 15.08 | 15.58 | 15.08 | 15.30 | 15.15 | 0.13% | 9,264 |
| Feb 10, 2025 | 15.59 | 15.91 | 15.18 | 15.28 | 15.13 | -1.36% | 8,827 |
| Feb 7, 2025 | 16.27 | 16.27 | 15.21 | 15.49 | 15.34 | -1.59% | 8,183 |
| Feb 6, 2025 | 15.54 | 15.74 | 15.49 | 15.74 | 15.59 | 1.03% | 8,167 |
| Feb 5, 2025 | 15.50 | 15.99 | 15.25 | 15.58 | 15.43 | 0.84% | 35,493 |
| Feb 4, 2025 | 15.16 | 15.50 | 14.56 | 15.45 | 15.30 | 3.07% | 20,115 |
| Feb 3, 2025 | 15.26 | 15.26 | 14.73 | 14.99 | 14.85 | -2.60% | 9,611 |
| Jan 31, 2025 | 15.09 | 15.41 | 14.75 | 15.39 | 15.24 | 3.29% | 11,164 |
| Jan 30, 2025 | 15.15 | 15.15 | 14.87 | 14.90 | 14.76 | -3.62% | 6,659 |
| Jan 29, 2025 | 15.46 | 15.47 | 15.04 | 15.46 | 15.31 | 1.11% | 5,292 |
| Jan 28, 2025 | 15.60 | 15.67 | 15.29 | 15.29 | 15.14 | -2.61% | 10,293 |
| Jan 27, 2025 | 15.68 | 16.15 | 15.68 | 15.70 | 15.55 | -1.07% | 7,145 |
| Jan 24, 2025 | 15.41 | 16.07 | 14.98 | 15.87 | 15.72 | 1.80% | 14,543 |
| Jan 23, 2025 | 15.12 | 15.59 | 15.12 | 15.59 | 15.44 | 2.03% | 7,464 |
| Jan 22, 2025 | 15.10 | 15.44 | 14.87 | 15.28 | 15.13 | 1.19% | 19,452 |
| Jan 21, 2025 | 15.22 | 15.51 | 15.10 | 15.10 | 14.95 | -1.95% | 9,064 |
| Jan 17, 2025 | 14.35 | 15.42 | 14.35 | 15.40 | 15.25 | 7.84% | 13,906 |