Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
17.07
-0.04 (-0.23%)
At close: Sep 16, 2025, 4:00 PM EDT
17.07
0.00 (0.00%)
After-hours: Sep 16, 2025, 6:30 PM EDT
Westwood Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 17.23 | 17.23 | 16.93 | 17.07 | 17.07 | -0.23% | 8,498 |
| Sep 15, 2025 | 16.75 | 17.22 | 16.75 | 17.11 | 17.11 | 0.35% | 14,161 |
| Sep 12, 2025 | 17.26 | 17.26 | 17.00 | 17.05 | 17.05 | -1.84% | 5,865 |
| Sep 11, 2025 | 17.19 | 17.44 | 17.19 | 17.37 | 17.37 | 1.05% | 5,697 |
| Sep 10, 2025 | 17.06 | 17.29 | 17.06 | 17.19 | 17.19 | -0.75% | 4,104 |
| Sep 9, 2025 | 17.07 | 17.38 | 17.07 | 17.32 | 17.32 | 0.76% | 4,683 |
| Sep 8, 2025 | 17.50 | 17.50 | 17.14 | 17.19 | 17.19 | -0.87% | 4,836 |
| Sep 5, 2025 | 17.26 | 17.41 | 17.22 | 17.34 | 17.34 | -0.52% | 5,827 |
| Sep 4, 2025 | 17.25 | 17.46 | 17.25 | 17.43 | 17.43 | 0.35% | 4,310 |
| Sep 3, 2025 | 17.17 | 17.51 | 16.95 | 17.37 | 17.37 | 0.23% | 21,095 |
| Sep 2, 2025 | 17.17 | 17.50 | 17.11 | 17.33 | 17.33 | -2.42% | 9,854 |
| Aug 29, 2025 | 18.15 | 18.15 | 17.14 | 17.76 | 17.61 | -1.28% | 16,149 |
| Aug 28, 2025 | 17.75 | 18.07 | 17.60 | 17.99 | 17.84 | 0.17% | 11,242 |
| Aug 27, 2025 | 18.02 | 18.33 | 17.88 | 17.96 | 17.81 | -0.88% | 8,318 |
| Aug 26, 2025 | 18.74 | 18.78 | 18.06 | 18.12 | 17.97 | -1.84% | 12,260 |
| Aug 25, 2025 | 18.89 | 18.97 | 18.35 | 18.46 | 18.30 | -1.60% | 16,095 |
| Aug 22, 2025 | 18.05 | 18.88 | 17.70 | 18.76 | 18.60 | 5.39% | 20,329 |
| Aug 21, 2025 | 17.78 | 18.00 | 17.67 | 17.80 | 17.65 | 0.17% | 6,115 |
| Aug 20, 2025 | 17.79 | 17.79 | 17.27 | 17.77 | 17.62 | 1.08% | 8,801 |
| Aug 19, 2025 | 18.45 | 18.45 | 17.51 | 17.58 | 17.43 | -2.55% | 5,422 |
| Aug 18, 2025 | 17.82 | 18.04 | 17.77 | 18.04 | 17.89 | 0.50% | 6,578 |
| Aug 15, 2025 | 17.84 | 18.00 | 17.41 | 17.95 | 17.80 | 1.58% | 11,207 |
| Aug 14, 2025 | 17.77 | 18.08 | 17.40 | 17.67 | 17.52 | -0.11% | 11,893 |
| Aug 13, 2025 | 17.91 | 18.52 | 17.69 | 17.69 | 17.54 | -3.44% | 23,441 |
| Aug 12, 2025 | 17.65 | 18.39 | 17.40 | 18.32 | 18.16 | 5.29% | 12,251 |
| Aug 11, 2025 | 16.29 | 17.50 | 16.29 | 17.40 | 17.25 | 6.23% | 13,747 |
| Aug 8, 2025 | 17.25 | 17.38 | 16.38 | 16.38 | 16.24 | -6.24% | 12,153 |
| Aug 7, 2025 | 17.74 | 17.82 | 17.47 | 17.47 | 17.32 | -0.46% | 11,921 |
| Aug 6, 2025 | 17.62 | 17.65 | 17.54 | 17.55 | 17.40 | 0.34% | 6,370 |
| Aug 5, 2025 | 17.24 | 17.60 | 17.00 | 17.49 | 17.34 | 1.33% | 10,393 |
| Aug 4, 2025 | 17.15 | 17.53 | 16.80 | 17.26 | 17.11 | 1.95% | 8,484 |
| Aug 1, 2025 | 17.56 | 17.60 | 16.79 | 16.93 | 16.79 | -3.15% | 11,783 |
| Jul 31, 2025 | 17.53 | 18.12 | 17.28 | 17.48 | 17.33 | -0.74% | 12,259 |
| Jul 30, 2025 | 18.10 | 18.65 | 17.49 | 17.61 | 17.46 | -3.03% | 17,822 |
| Jul 29, 2025 | 18.52 | 18.52 | 18.16 | 18.16 | 18.00 | -1.52% | 16,400 |
| Jul 28, 2025 | 17.87 | 18.50 | 17.76 | 18.44 | 18.28 | 2.27% | 14,236 |
| Jul 25, 2025 | 18.04 | 18.24 | 17.76 | 18.03 | 17.88 | 0.22% | 6,599 |
| Jul 24, 2025 | 17.68 | 18.11 | 17.53 | 17.99 | 17.84 | -0.06% | 16,356 |
| Jul 23, 2025 | 18.05 | 18.05 | 17.60 | 18.00 | 17.85 | 0.78% | 11,319 |
| Jul 22, 2025 | 17.00 | 18.03 | 16.90 | 17.86 | 17.71 | 5.31% | 31,605 |
| Jul 21, 2025 | 16.45 | 17.06 | 16.24 | 16.96 | 16.81 | 4.11% | 28,952 |
| Jul 18, 2025 | 16.40 | 16.53 | 15.83 | 16.29 | 16.15 | 0.18% | 23,076 |
| Jul 17, 2025 | 15.51 | 16.28 | 15.51 | 16.26 | 16.12 | 1.69% | 24,115 |
| Jul 16, 2025 | 15.34 | 16.04 | 15.34 | 15.99 | 15.85 | 4.03% | 18,637 |
| Jul 15, 2025 | 16.57 | 16.57 | 15.30 | 15.37 | 15.24 | -7.19% | 20,668 |
| Jul 14, 2025 | 16.85 | 16.85 | 16.22 | 16.56 | 16.42 | -1.25% | 8,043 |
| Jul 11, 2025 | 16.66 | 16.81 | 16.45 | 16.77 | 16.63 | 0.66% | 24,461 |
| Jul 10, 2025 | 16.35 | 16.89 | 16.02 | 16.66 | 16.52 | 1.83% | 14,187 |
| Jul 9, 2025 | 16.46 | 16.46 | 15.91 | 16.36 | 16.22 | -0.91% | 16,633 |
| Jul 8, 2025 | 16.15 | 16.76 | 16.08 | 16.51 | 16.37 | 2.55% | 18,026 |