Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
15.88
+0.29 (1.86%)
Nov 18, 2025, 4:00 PM EST - Market closed
Westwood Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 15.61 | 16.09 | 15.61 | 15.88 | 15.88 | 1.86% | 6,005 |
| Nov 17, 2025 | 16.33 | 16.33 | 15.32 | 15.59 | 15.59 | -4.06% | 13,136 |
| Nov 14, 2025 | 16.25 | 16.27 | 16.00 | 16.25 | 16.25 | -0.06% | 6,334 |
| Nov 13, 2025 | 16.16 | 16.51 | 16.16 | 16.26 | 16.26 | 0.18% | 4,750 |
| Nov 12, 2025 | 16.47 | 16.47 | 16.23 | 16.23 | 16.23 | -2.70% | 11,458 |
| Nov 11, 2025 | 16.79 | 16.79 | 16.47 | 16.68 | 16.68 | -0.60% | 4,607 |
| Nov 10, 2025 | 16.86 | 17.00 | 16.46 | 16.78 | 16.78 | 0.42% | 8,300 |
| Nov 7, 2025 | 16.79 | 16.83 | 16.42 | 16.71 | 16.71 | -0.42% | 5,536 |
| Nov 6, 2025 | 16.87 | 16.92 | 16.51 | 16.78 | 16.78 | -1.29% | 10,298 |
| Nov 5, 2025 | 16.57 | 17.00 | 16.57 | 17.00 | 17.00 | 2.35% | 10,856 |
| Nov 4, 2025 | 16.75 | 16.75 | 16.42 | 16.61 | 16.61 | -0.78% | 10,010 |
| Nov 3, 2025 | 16.75 | 16.75 | 16.41 | 16.74 | 16.74 | -0.06% | 18,017 |
| Oct 31, 2025 | 16.14 | 16.75 | 16.14 | 16.75 | 16.75 | 3.01% | 11,537 |
| Oct 30, 2025 | 16.25 | 16.44 | 16.20 | 16.26 | 16.26 | - | 4,298 |
| Oct 29, 2025 | 16.41 | 16.45 | 16.17 | 16.26 | 16.26 | -1.33% | 6,363 |
| Oct 28, 2025 | 16.48 | 16.58 | 16.40 | 16.48 | 16.48 | 0.06% | 5,503 |
| Oct 27, 2025 | 16.70 | 16.70 | 16.45 | 16.47 | 16.47 | -1.61% | 5,019 |
| Oct 24, 2025 | 16.75 | 16.75 | 16.74 | 16.74 | 16.74 | 0.06% | 2,742 |
| Oct 23, 2025 | 16.73 | 16.73 | 16.66 | 16.73 | 16.73 | -0.12% | 4,678 |
| Oct 22, 2025 | 16.52 | 16.75 | 16.32 | 16.75 | 16.75 | 1.15% | 6,772 |
| Oct 21, 2025 | 16.35 | 16.56 | 16.31 | 16.56 | 16.56 | 0.49% | 9,160 |
| Oct 20, 2025 | 16.50 | 16.50 | 16.22 | 16.48 | 16.48 | 0.24% | 4,824 |
| Oct 17, 2025 | 16.23 | 16.44 | 16.23 | 16.44 | 16.44 | 0.80% | 5,215 |
| Oct 16, 2025 | 16.50 | 16.50 | 16.15 | 16.31 | 16.31 | -1.15% | 4,602 |
| Oct 15, 2025 | 16.50 | 16.50 | 16.24 | 16.50 | 16.50 | - | 5,031 |
| Oct 14, 2025 | 16.28 | 16.50 | 16.24 | 16.50 | 16.50 | 0.79% | 5,700 |
| Oct 13, 2025 | 16.47 | 16.47 | 16.22 | 16.37 | 16.37 | 0.99% | 15,562 |
| Oct 10, 2025 | 16.66 | 16.79 | 16.14 | 16.21 | 16.21 | -2.76% | 9,658 |
| Oct 9, 2025 | 16.67 | 16.67 | 16.59 | 16.67 | 16.67 | 0.18% | 3,104 |
| Oct 8, 2025 | 16.50 | 16.64 | 16.43 | 16.64 | 16.64 | 0.42% | 4,012 |
| Oct 7, 2025 | 16.38 | 16.57 | 16.38 | 16.57 | 16.57 | -0.30% | 5,636 |
| Oct 6, 2025 | 16.66 | 16.66 | 16.36 | 16.62 | 16.62 | -0.30% | 6,161 |
| Oct 3, 2025 | 16.66 | 16.78 | 16.62 | 16.67 | 16.67 | 1.03% | 5,741 |
| Oct 2, 2025 | 16.41 | 16.63 | 16.37 | 16.50 | 16.50 | - | 9,652 |
| Oct 1, 2025 | 16.56 | 17.02 | 16.40 | 16.50 | 16.50 | 0.06% | 5,762 |
| Sep 30, 2025 | 16.44 | 16.79 | 16.38 | 16.49 | 16.49 | -0.18% | 5,879 |
| Sep 29, 2025 | 16.82 | 16.83 | 16.52 | 16.52 | 16.52 | -2.19% | 4,377 |
| Sep 26, 2025 | 16.91 | 17.02 | 16.41 | 16.89 | 16.89 | - | 13,405 |
| Sep 25, 2025 | 16.91 | 17.09 | 16.37 | 16.89 | 16.89 | -0.53% | 9,226 |
| Sep 24, 2025 | 17.38 | 17.38 | 16.80 | 16.98 | 16.98 | -1.45% | 9,120 |
| Sep 23, 2025 | 17.37 | 17.44 | 17.19 | 17.23 | 17.23 | -0.81% | 6,470 |
| Sep 22, 2025 | 17.46 | 17.50 | 17.16 | 17.37 | 17.37 | -1.64% | 11,405 |
| Sep 19, 2025 | 17.10 | 17.66 | 16.61 | 17.66 | 17.66 | 3.21% | 78,556 |
| Sep 18, 2025 | 16.88 | 17.19 | 16.76 | 17.11 | 17.11 | 2.21% | 9,269 |
| Sep 17, 2025 | 17.04 | 17.25 | 16.74 | 16.74 | 16.74 | -1.93% | 10,161 |
| 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 |