Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
17.51
-0.17 (-0.93%)
Feb 12, 2026, 10:28 AM EST - Market open
Westwood Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.06 | 18.06 | 17.58 | 17.67 | 17.67 | -0.90% | 6,184 |
| Feb 10, 2026 | 17.80 | 18.00 | 17.71 | 17.83 | 17.83 | 0.39% | 5,818 |
| Feb 9, 2026 | 17.93 | 17.93 | 17.48 | 17.76 | 17.76 | -0.45% | 6,097 |
| Feb 6, 2026 | 18.01 | 18.35 | 17.84 | 17.84 | 17.84 | -0.89% | 8,173 |
| Feb 5, 2026 | 17.96 | 18.18 | 17.92 | 18.00 | 18.00 | -1.42% | 6,763 |
| Feb 4, 2026 | 18.27 | 18.27 | 17.98 | 18.26 | 18.26 | 0.66% | 6,134 |
| Feb 3, 2026 | 18.36 | 18.36 | 17.83 | 18.14 | 18.14 | -1.31% | 6,366 |
| Feb 2, 2026 | 18.27 | 18.42 | 17.98 | 18.38 | 18.38 | 0.38% | 22,241 |
| Jan 30, 2026 | 17.55 | 18.64 | 17.55 | 18.31 | 18.31 | 3.27% | 12,121 |
| Jan 29, 2026 | 17.49 | 17.73 | 17.45 | 17.73 | 17.73 | 1.66% | 6,823 |
| Jan 28, 2026 | 18.00 | 18.00 | 17.44 | 17.44 | 17.44 | -2.95% | 10,228 |
| Jan 27, 2026 | 18.22 | 18.24 | 17.85 | 17.97 | 17.97 | -0.77% | 4,568 |
| Jan 26, 2026 | 18.04 | 18.27 | 17.89 | 18.11 | 18.11 | 0.11% | 8,821 |
| Jan 23, 2026 | 18.22 | 18.22 | 18.03 | 18.09 | 18.09 | -1.95% | 5,032 |
| Jan 22, 2026 | 18.30 | 18.45 | 18.13 | 18.45 | 18.45 | 0.49% | 5,179 |
| Jan 21, 2026 | 18.12 | 18.40 | 17.87 | 18.36 | 18.36 | 2.57% | 9,235 |
| Jan 20, 2026 | 18.17 | 18.46 | 17.84 | 17.90 | 17.90 | -2.66% | 6,554 |
| Jan 16, 2026 | 18.42 | 18.93 | 18.39 | 18.39 | 18.39 | -0.38% | 23,390 |
| Jan 15, 2026 | 17.59 | 18.51 | 17.56 | 18.46 | 18.46 | 1.65% | 3,679 |
| Jan 14, 2026 | 17.75 | 18.62 | 17.75 | 18.16 | 18.16 | 2.25% | 12,921 |
| Jan 13, 2026 | 17.92 | 17.92 | 17.49 | 17.76 | 17.76 | -0.73% | 16,971 |
| Jan 12, 2026 | 17.59 | 17.89 | 17.42 | 17.89 | 17.89 | 2.00% | 9,019 |
| Jan 9, 2026 | 17.44 | 17.78 | 17.28 | 17.54 | 17.54 | 1.04% | 8,323 |
| Jan 8, 2026 | 16.80 | 17.39 | 16.80 | 17.36 | 17.36 | 2.97% | 6,904 |
| Jan 7, 2026 | 17.03 | 17.23 | 16.85 | 16.86 | 16.86 | -2.20% | 8,984 |
| Jan 6, 2026 | 17.95 | 17.95 | 17.22 | 17.24 | 17.24 | -3.96% | 7,681 |
| Jan 5, 2026 | 17.76 | 18.12 | 17.71 | 17.95 | 17.95 | 1.82% | 12,069 |
| Jan 2, 2026 | 17.21 | 17.89 | 17.21 | 17.63 | 17.63 | 2.44% | 10,248 |
| Dec 31, 2025 | 17.26 | 18.11 | 17.16 | 17.21 | 17.21 | 0.17% | 51,242 |
| Dec 30, 2025 | 18.22 | 18.22 | 17.18 | 17.18 | 17.18 | -5.24% | 12,376 |
| Dec 29, 2025 | 17.82 | 18.40 | 17.60 | 18.13 | 18.13 | 1.91% | 16,111 |
| Dec 26, 2025 | 17.60 | 17.97 | 17.14 | 17.79 | 17.79 | 1.08% | 9,425 |
| Dec 24, 2025 | 18.10 | 18.10 | 17.59 | 17.60 | 17.60 | -2.60% | 5,449 |
| Dec 23, 2025 | 18.35 | 18.49 | 17.87 | 18.07 | 18.07 | -2.27% | 14,686 |
| Dec 22, 2025 | 18.99 | 18.99 | 18.46 | 18.49 | 18.49 | -2.12% | 21,297 |
| Dec 19, 2025 | 18.33 | 18.99 | 18.06 | 18.89 | 18.89 | 4.02% | 45,565 |
| Dec 18, 2025 | 18.39 | 18.39 | 18.06 | 18.16 | 18.16 | -0.27% | 17,920 |
| Dec 17, 2025 | 18.43 | 18.44 | 18.07 | 18.21 | 18.21 | -0.33% | 22,097 |
| Dec 16, 2025 | 18.09 | 18.47 | 17.97 | 18.27 | 18.27 | 0.50% | 19,548 |
| Dec 15, 2025 | 17.99 | 18.40 | 17.76 | 18.18 | 18.18 | 2.36% | 20,236 |
| Dec 12, 2025 | 17.22 | 18.06 | 16.68 | 17.76 | 17.76 | 3.86% | 14,354 |
| Dec 11, 2025 | 16.35 | 17.26 | 16.29 | 17.10 | 17.10 | 4.27% | 16,659 |
| Dec 10, 2025 | 16.21 | 16.75 | 16.12 | 16.40 | 16.40 | 0.37% | 36,610 |
| Dec 9, 2025 | 16.26 | 16.48 | 16.26 | 16.34 | 16.34 | 0.68% | 14,146 |
| Dec 8, 2025 | 16.64 | 16.75 | 16.15 | 16.23 | 16.23 | -1.52% | 11,258 |
| Dec 5, 2025 | 16.33 | 16.65 | 16.33 | 16.48 | 16.48 | 0.18% | 7,183 |
| Dec 4, 2025 | 16.48 | 16.55 | 16.27 | 16.45 | 16.45 | -0.60% | 5,747 |
| Dec 3, 2025 | 16.29 | 16.55 | 16.14 | 16.55 | 16.55 | 2.41% | 11,138 |
| Dec 2, 2025 | 16.71 | 16.71 | 16.09 | 16.16 | 16.16 | -2.30% | 5,443 |
| Dec 1, 2025 | 16.46 | 16.97 | 16.46 | 16.54 | 16.54 | -2.36% | 11,379 |