Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
15.49
-0.14 (-0.90%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Westwood Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202415.7816.3515.3515.4915.49-0.90%16,883
Oct 29, 202414.7715.8614.7715.6315.635.04%16,094
Oct 28, 202416.2516.2513.7314.8814.88-6.71%47,548
Oct 25, 202415.9316.1015.0915.9515.950.95%21,875
Oct 24, 202415.4515.9014.9715.8015.802.46%11,924
Oct 23, 202415.5115.8215.0615.4215.42-0.58%13,182
Oct 22, 202415.9916.1515.2215.5115.51-4.38%23,667
Oct 21, 202416.1218.0315.7516.2216.222.98%60,347
Oct 18, 202415.5616.0515.5615.7515.75-1.50%13,844
Oct 17, 202415.3516.1715.3115.9915.994.31%19,987
Oct 16, 202415.0415.6214.5515.3315.331.66%35,574
Oct 15, 202415.4815.7014.5215.0815.08-3.58%21,887
Oct 14, 202416.4216.5213.6315.6415.64-5.84%90,429
Oct 11, 202415.0416.6714.8916.6116.6111.10%19,454
Oct 10, 202414.8514.9514.5914.9514.95-4,822
Oct 9, 202414.5114.9513.9914.9514.954.40%9,455
Oct 8, 202414.1614.5613.7014.3214.322.80%17,105
Oct 7, 202414.2414.4413.9313.9313.93-2.79%8,785
Oct 4, 202414.3614.5114.1814.3314.33-0.62%4,820
Oct 3, 202414.3514.6814.2914.4214.420.49%7,083
Oct 2, 202414.1214.3514.1014.3514.352.21%2,519
Oct 1, 202414.2714.3014.0414.0414.04-1.13%8,829
Sep 30, 202414.3814.3813.9814.2014.20-0.21%3,933
Sep 27, 202414.9014.9014.1114.2314.23-4.50%7,088
Sep 26, 202414.3015.1914.0914.9014.904.78%17,827
Sep 25, 202413.7514.2213.7514.2214.222.45%9,759
Sep 24, 202413.6514.3313.4913.8813.880.65%24,477
Sep 23, 202413.5113.9913.2313.7913.791.62%19,822
Sep 20, 202412.9013.9012.9013.5713.575.11%56,340
Sep 19, 202412.7812.9112.7812.9112.912.54%1,864
Sep 18, 202412.5412.8312.5412.5912.59-1.25%3,992
Sep 17, 202413.0113.0112.6212.7512.75-2.30%4,524
Sep 16, 202412.6613.0512.4713.0513.052.76%13,976
Sep 13, 202412.6212.7112.5112.7012.700.08%6,223
Sep 12, 202412.5112.7612.5012.6912.690.48%18,952
Sep 11, 202412.5812.6312.2012.6312.63-11,810
Sep 10, 202412.5912.8512.5012.6312.630.32%7,216
Sep 9, 202412.6712.6912.5012.5912.59-1.72%6,063
Sep 6, 202412.7612.9012.5312.8112.81-1.46%2,165
Sep 5, 202412.7513.0012.5613.0013.000.62%6,619
Sep 4, 202412.7712.9712.7512.9212.921.33%4,080
Sep 3, 202413.1513.1512.6312.7512.75-4.42%7,190
Aug 30, 202412.5713.5912.5713.3413.343.01%9,864
Aug 29, 202412.6812.9512.6512.9512.811.89%1,957
Aug 28, 202412.2912.7112.2512.7112.571.36%2,681
Aug 27, 202412.3512.5412.3112.5412.400.72%1,689
Aug 26, 202412.8612.8612.4412.4512.31-3.26%2,198
Aug 23, 202412.3012.8712.3012.8712.734.46%6,535
Aug 22, 202412.1312.3212.1312.3212.180.08%2,871
Aug 21, 202412.1612.3512.1612.3112.171.07%3,216
Aug 20, 202412.3012.3012.1812.1812.05-2.17%2,126
Aug 19, 202412.1812.6512.1712.4512.311.30%3,547
Aug 16, 202412.2212.4612.1212.2912.15-0.97%2,305
Aug 15, 202412.1612.4112.1312.4112.272.73%2,649
Aug 14, 202412.1012.5212.0812.0811.95-1.06%5,131
Aug 13, 202412.2012.4112.2012.2112.070.58%2,150
Aug 12, 202412.4912.5412.0512.1412.01-2.80%14,440
Aug 9, 202412.4912.4912.4912.4912.350.03%1,162
Aug 8, 202412.3412.7712.0312.4912.35-0.26%4,544
Aug 7, 202412.5412.5512.3112.5212.380.02%2,731
Aug 6, 202412.4912.7412.2812.5212.381.83%6,131
Aug 5, 202412.5012.8612.2012.2912.15-3.53%13,143
Aug 2, 202412.6112.9512.5412.7412.60-2.00%5,295
Aug 1, 202413.5413.5411.1113.0012.86-2.06%12,381
Jul 31, 202413.1513.3213.1513.2713.131.01%1,156
Jul 30, 202413.4513.4513.1413.1412.99-0.83%1,919
Jul 29, 202413.4613.4613.2113.2513.10-0.90%14,873
Jul 26, 202413.2513.3713.2513.3713.220.30%11,020
Jul 25, 202413.3613.3613.1713.3313.180.38%16,578
Jul 24, 202413.1813.4213.1813.2813.13-0.90%4,094
Jul 23, 202413.1913.4013.1513.4013.253.24%8,986
Jul 22, 202412.9812.9812.9812.9812.84-744
Jul 19, 202412.9413.0612.9212.9812.841.09%1,287
Jul 18, 202413.2313.2312.8412.8412.70-2.65%6,329
Jul 17, 202412.9913.1912.7113.1913.040.61%7,595
Jul 16, 202412.6713.2212.5413.1112.964.55%4,906
Jul 15, 202412.5012.7512.4912.5412.40-1.18%10,589
Jul 12, 202412.3512.6912.1612.6912.553.68%4,614
Jul 11, 202412.5312.6712.2412.2412.10-3.39%4,831
Jul 10, 202412.1112.6712.1112.6712.534.80%7,468
Jul 9, 202412.0312.2712.0312.0911.960.50%1,285
Jul 8, 202412.0412.2712.0112.0311.90-0.58%2,550
Jul 5, 202412.0012.3812.0012.1011.97-5,596
Jul 3, 202412.0012.1012.0012.1011.970.75%1,818
Jul 2, 202412.1912.1912.0012.0111.88-0.83%3,203
Jul 1, 202412.2012.2011.9112.1111.98-0.57%11,629
Jun 28, 202411.8812.1811.8812.1812.051.08%5,551
Jun 27, 202411.9512.1311.9012.0511.920.42%3,737
Jun 26, 202412.0612.0611.8912.0011.87-0.08%25,889
Jun 25, 202412.1912.1912.0012.0111.88-2.52%4,637
Jun 24, 202411.8712.4411.8612.3212.182.75%9,338
Jun 21, 202412.0412.1111.9911.9911.86-0.58%6,695
Jun 20, 202412.0512.1412.0212.0611.93-3,246
Jun 18, 202412.1712.2412.0612.0611.93-1.82%5,210
Jun 17, 202412.3012.3012.1112.2812.150.19%5,787
Jun 14, 202412.2212.3912.0212.2612.120.41%6,854
Jun 13, 202412.1212.3512.1212.2112.07-0.25%6,612
Jun 12, 202412.2412.2412.0612.2412.10-0.41%8,503
Jun 11, 202412.2912.3212.0612.2912.15-0.24%9,288
Jun 10, 202412.2712.4812.1512.3212.180.98%8,933