Skip to main content
logo
Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
17.18
-0.95 (-5.24%)
Dec 30, 2025, 4:00 PM EST - Market closed

Westwood Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202518.2218.2217.1817.1817.18-5.24%12,376
Dec 29, 202517.8218.4017.6018.1318.131.91%16,111
Dec 26, 202517.6017.9717.1417.7917.791.08%9,425
Dec 24, 202518.1018.1017.5917.6017.60-2.60%5,449
Dec 23, 202518.3518.4917.8718.0718.07-2.27%14,686
Dec 22, 202518.9918.9918.4618.4918.49-2.12%21,297
Dec 19, 202518.3318.9918.0618.8918.894.02%45,565
Dec 18, 202518.3918.3918.0618.1618.16-0.27%17,920
Dec 17, 202518.4318.4418.0718.2118.21-0.33%22,097
Dec 16, 202518.0918.4717.9718.2718.270.50%19,548
Dec 15, 202517.9918.4017.7618.1818.182.36%20,236
Dec 12, 202517.2218.0616.6817.7617.763.86%14,354
Dec 11, 202516.3517.2616.2917.1017.104.27%16,659
Dec 10, 202516.2116.7516.1216.4016.400.37%36,610
Dec 9, 202516.2616.4816.2616.3416.340.68%14,146
Dec 8, 202516.6416.7516.1516.2316.23-1.52%11,258
Dec 5, 202516.3316.6516.3316.4816.480.18%7,183
Dec 4, 202516.4816.5516.2716.4516.45-0.60%5,747
Dec 3, 202516.2916.5516.1416.5516.552.41%11,138
Dec 2, 202516.7116.7116.0916.1616.16-2.30%5,443
Dec 1, 202516.4616.9716.4616.5416.54-2.36%11,379
Nov 28, 202517.0017.0016.2016.9416.790.12%4,494
Nov 26, 202516.8116.9916.6416.9216.77-0.06%8,761
Nov 25, 202516.2316.9316.2316.9316.782.30%8,039
Nov 24, 202516.6516.7416.0116.5516.40-0.24%6,879
Nov 21, 202515.5916.7615.5916.5916.446.07%15,247
Nov 20, 202515.7515.9715.3115.6415.500.32%4,778
Nov 19, 202516.9316.9315.4315.5915.45-1.83%8,221
Nov 18, 202515.6116.0915.6115.8815.741.86%6,005
Nov 17, 202516.3316.3315.3215.5915.45-4.06%13,136
Nov 14, 202516.2516.2716.0016.2516.11-0.06%6,334
Nov 13, 202516.1616.5116.1616.2616.120.18%4,750
Nov 12, 202516.4716.4716.2316.2316.09-2.70%11,458
Nov 11, 202516.7916.7916.4716.6816.53-0.60%4,607
Nov 10, 202516.8617.0016.4616.7816.630.42%8,300
Nov 7, 202516.7916.8316.4216.7116.56-0.42%5,536
Nov 6, 202516.8716.9216.5116.7816.63-1.29%10,298
Nov 5, 202516.5717.0016.5717.0016.852.35%10,856
Nov 4, 202516.7516.7516.4216.6116.46-0.78%10,010
Nov 3, 202516.7516.7516.4116.7416.59-0.06%18,017
Oct 31, 202516.1416.7516.1416.7516.603.01%11,537
Oct 30, 202516.2516.4416.2016.2616.12-4,298
Oct 29, 202516.4116.4516.1716.2616.12-1.33%6,363
Oct 28, 202516.4816.5816.4016.4816.330.06%5,503
Oct 27, 202516.7016.7016.4516.4716.32-1.61%5,019
Oct 24, 202516.7516.7516.7416.7416.590.06%2,742
Oct 23, 202516.7316.7316.6616.7316.58-0.12%4,678
Oct 22, 202516.5216.7516.3216.7516.601.15%6,772
Oct 21, 202516.3516.5616.3116.5616.410.49%9,160
Oct 20, 202516.5016.5016.2216.4816.330.24%4,824