Skip to main content
Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
15.30
+0.05 (0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed

Westwood Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.2715.4014.9815.3015.300.33%12,772
Dec 19, 202414.9015.3814.7915.2515.253.04%14,917
Dec 18, 202415.3315.5814.8014.8014.80-3.39%13,036
Dec 17, 202415.2915.3914.9815.3215.32-0.91%17,658
Dec 16, 202415.3015.7915.3015.4615.46-0.19%16,573
Dec 13, 202415.5515.7515.2315.4915.49-0.26%7,831
Dec 12, 202415.4115.8215.4115.5315.53-0.38%16,758
Dec 11, 202415.6316.0015.5915.5915.590.19%10,566
Dec 10, 202415.6015.9015.5615.5615.56-1.83%7,273
Dec 9, 202415.5815.9815.4215.8515.852.79%13,540
Dec 6, 202415.8415.8415.2915.4215.42-2.22%11,453
Dec 5, 202415.6915.8915.5315.7715.770.57%10,299
Dec 4, 202415.5116.1315.4715.6815.68-0.19%11,455
Dec 3, 202415.6015.8915.1415.7115.711.42%29,417
Dec 2, 202415.7016.0015.4815.4915.49-1.96%25,888
Nov 29, 202416.2316.4115.8015.8015.65-1.19%7,403
Nov 27, 202415.9416.2815.8815.9915.84-1.05%5,727
Nov 26, 202416.0116.2015.8616.1616.012.93%8,262
Nov 25, 202416.3316.5015.6515.7015.55-3.50%14,159
Nov 22, 202416.5516.9716.0116.2716.11-2.57%11,010
Nov 21, 202417.0017.1816.2016.7016.540.06%40,224
Nov 20, 202415.6716.7715.6716.6916.534.25%5,583
Nov 19, 202415.9716.2715.8016.0115.861.14%75,151
Nov 18, 202415.6316.1415.5915.8315.68-0.06%5,875
Nov 15, 202415.5115.9515.5115.8415.69-1.00%10,187
Nov 14, 202415.1916.0015.1916.0015.852.43%28,717
Nov 13, 202415.7015.7015.4915.6215.471.10%18,255
Nov 12, 202415.8215.8215.4515.4515.30-7,673
Nov 11, 202415.4915.8215.3015.4515.30-4,919
Nov 8, 202415.3915.8215.1315.4515.30-0.32%10,822
Nov 7, 202415.4815.8015.2415.5015.350.98%7,606
Nov 6, 202414.9215.6814.3315.3515.205.43%28,961
Nov 5, 202414.3414.7214.1514.5614.42-0.27%66,269
Nov 4, 202414.5014.7814.0014.6014.46-1.02%19,983
Nov 1, 202415.2815.9514.0014.7514.61-5.57%21,062
Oct 31, 202415.5015.7315.0915.6215.470.84%11,266
Oct 30, 202415.7816.3515.3515.4915.34-0.90%16,883
Oct 29, 202414.7715.8614.7715.6315.485.04%16,094
Oct 28, 202416.2516.2513.7314.8814.74-6.71%47,548
Oct 25, 202415.9316.1015.0915.9515.800.95%21,875
Oct 24, 202415.4515.9014.9715.8015.652.46%11,924
Oct 23, 202415.5115.8215.0615.4215.27-0.58%13,182
Oct 22, 202415.9916.1515.2215.5115.36-4.38%23,667
Oct 21, 202416.1218.0315.7516.2216.062.98%60,347
Oct 18, 202415.5616.0515.5615.7515.60-1.50%13,844
Oct 17, 202415.3516.1715.3115.9915.844.31%19,987
Oct 16, 202415.0415.6214.5515.3315.181.66%35,574
Oct 15, 202415.4815.7014.5215.0814.94-3.58%21,887
Oct 14, 202416.4216.5213.6315.6415.49-5.84%90,429
Oct 11, 202415.0416.6714.8916.6116.4511.10%19,454
Oct 10, 202414.8514.9514.5914.9514.81-4,822
Oct 9, 202414.5114.9513.9914.9514.814.40%9,455
Oct 8, 202414.1614.5613.7014.3214.182.80%17,105
Oct 7, 202414.2414.4413.9313.9313.80-2.79%8,785
Oct 4, 202414.3614.5114.1814.3314.19-0.62%4,820
Oct 3, 202414.3514.6814.2914.4214.280.49%7,083
Oct 2, 202414.1214.3514.1014.3514.212.21%2,519
Oct 1, 202414.2714.3014.0414.0413.91-1.13%8,829
Sep 30, 202414.3814.3813.9814.2014.06-0.21%3,933
Sep 27, 202414.9014.9014.1114.2314.09-4.50%7,088
Sep 26, 202414.3015.1914.0914.9014.764.78%17,827
Sep 25, 202413.7514.2213.7514.2214.082.45%9,759
Sep 24, 202413.6514.3313.4913.8813.750.65%24,477
Sep 23, 202413.5113.9913.2313.7913.661.62%19,822
Sep 20, 202412.9013.9012.9013.5713.445.11%56,340
Sep 19, 202412.7812.9112.7812.9112.792.54%1,864
Sep 18, 202412.5412.8312.5412.5912.47-1.25%3,992
Sep 17, 202413.0113.0112.6212.7512.63-2.30%4,524
Sep 16, 202412.6613.0512.4713.0512.932.76%13,976
Sep 13, 202412.6212.7112.5112.7012.580.08%6,223
Sep 12, 202412.5112.7612.5012.6912.570.48%18,952
Sep 11, 202412.5812.6312.2012.6312.51-11,810
Sep 10, 202412.5912.8512.5012.6312.510.32%7,216
Sep 9, 202412.6712.6912.5012.5912.47-1.72%6,063
Sep 6, 202412.7612.9012.5312.8112.69-1.46%2,165
Sep 5, 202412.7513.0012.5613.0012.880.62%6,619
Sep 4, 202412.7712.9712.7512.9212.801.33%4,080
Sep 3, 202413.1513.1512.6312.7512.63-4.42%7,190
Aug 30, 202412.5713.5912.5713.3413.213.01%9,864
Aug 29, 202412.6812.9512.6512.9512.681.89%1,957
Aug 28, 202412.2912.7112.2512.7112.451.36%2,681
Aug 27, 202412.3512.5412.3112.5412.280.72%1,689
Aug 26, 202412.8612.8612.4412.4512.19-3.26%2,198
Aug 23, 202412.3012.8712.3012.8712.614.46%6,535
Aug 22, 202412.1312.3212.1312.3212.070.08%2,871
Aug 21, 202412.1612.3512.1612.3112.061.07%3,216
Aug 20, 202412.3012.3012.1812.1811.93-2.17%2,126
Aug 19, 202412.1812.6512.1712.4512.191.30%3,547
Aug 16, 202412.2212.4612.1212.2912.04-0.97%2,305
Aug 15, 202412.1612.4112.1312.4112.152.73%2,649
Aug 14, 202412.1012.5212.0812.0811.83-1.06%5,131
Aug 13, 202412.2012.4112.2012.2111.960.58%2,150
Aug 12, 202412.4912.5412.0512.1411.89-2.80%14,440
Aug 9, 202412.4912.4912.4912.4912.230.03%1,162
Aug 8, 202412.3412.7712.0312.4912.23-0.26%4,544
Aug 7, 202412.5412.5512.3112.5212.260.02%2,731
Aug 6, 202412.4912.7412.2812.5212.261.83%6,131
Aug 5, 202412.5012.8612.2012.2912.04-3.53%13,143
Aug 2, 202412.6112.9512.5412.7412.48-2.00%5,295
Aug 1, 202413.5413.5411.1113.0012.73-2.06%12,381