Westwood Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	15.67	16.77	15.67	16.69	16.69	4.25%	5,583
Nov 19, 2024	15.97	16.27	15.80	16.01	16.01	1.14%	75,151
Nov 18, 2024	15.63	16.14	15.59	15.83	15.83	-0.06%	5,875
Nov 15, 2024	15.51	15.95	15.51	15.84	15.84	-1.00%	10,187
Nov 14, 2024	15.19	16.00	15.19	16.00	16.00	2.43%	28,717
Nov 13, 2024	15.70	15.70	15.49	15.62	15.62	1.10%	18,255
Nov 12, 2024	15.82	15.82	15.45	15.45	15.45	-	7,673
Nov 11, 2024	15.49	15.82	15.30	15.45	15.45	-	4,919
Nov 8, 2024	15.39	15.82	15.13	15.45	15.45	-0.32%	10,822
Nov 7, 2024	15.48	15.80	15.24	15.50	15.50	0.98%	7,606
Nov 6, 2024	14.92	15.68	14.33	15.35	15.35	5.43%	28,961
Nov 5, 2024	14.34	14.72	14.15	14.56	14.56	-0.27%	66,269
Nov 4, 2024	14.50	14.78	14.00	14.60	14.60	-1.02%	19,983
Nov 1, 2024	15.28	15.95	14.00	14.75	14.75	-5.57%	21,062
Oct 31, 2024	15.50	15.73	15.09	15.62	15.62	0.84%	11,266
Oct 30, 2024	15.78	16.35	15.35	15.49	15.49	-0.90%	16,883
Oct 29, 2024	14.77	15.86	14.77	15.63	15.63	5.04%	16,094
Oct 28, 2024	16.25	16.25	13.73	14.88	14.88	-6.71%	47,548
Oct 25, 2024	15.93	16.10	15.09	15.95	15.95	0.95%	21,875
Oct 24, 2024	15.45	15.90	14.97	15.80	15.80	2.46%	11,924
Oct 23, 2024	15.51	15.82	15.06	15.42	15.42	-0.58%	13,182
Oct 22, 2024	15.99	16.15	15.22	15.51	15.51	-4.38%	23,667
Oct 21, 2024	16.12	18.03	15.75	16.22	16.22	2.98%	60,347
Oct 18, 2024	15.56	16.05	15.56	15.75	15.75	-1.50%	13,844
Oct 17, 2024	15.35	16.17	15.31	15.99	15.99	4.31%	19,987
Oct 16, 2024	15.04	15.62	14.55	15.33	15.33	1.66%	35,574
Oct 15, 2024	15.48	15.70	14.52	15.08	15.08	-3.58%	21,887
Oct 14, 2024	16.42	16.52	13.63	15.64	15.64	-5.84%	90,429
Oct 11, 2024	15.04	16.67	14.89	16.61	16.61	11.10%	19,454
Oct 10, 2024	14.85	14.95	14.59	14.95	14.95	-	4,822
Oct 9, 2024	14.51	14.95	13.99	14.95	14.95	4.40%	9,455
Oct 8, 2024	14.16	14.56	13.70	14.32	14.32	2.80%	17,105
Oct 7, 2024	14.24	14.44	13.93	13.93	13.93	-2.79%	8,785
Oct 4, 2024	14.36	14.51	14.18	14.33	14.33	-0.62%	4,820
Oct 3, 2024	14.35	14.68	14.29	14.42	14.42	0.49%	7,083
Oct 2, 2024	14.12	14.35	14.10	14.35	14.35	2.21%	2,519
Oct 1, 2024	14.27	14.30	14.04	14.04	14.04	-1.13%	8,829
Sep 30, 2024	14.38	14.38	13.98	14.20	14.20	-0.21%	3,933
Sep 27, 2024	14.90	14.90	14.11	14.23	14.23	-4.50%	7,088
Sep 26, 2024	14.30	15.19	14.09	14.90	14.90	4.78%	17,827
Sep 25, 2024	13.75	14.22	13.75	14.22	14.22	2.45%	9,759
Sep 24, 2024	13.65	14.33	13.49	13.88	13.88	0.65%	24,477
Sep 23, 2024	13.51	13.99	13.23	13.79	13.79	1.62%	19,822
Sep 20, 2024	12.90	13.90	12.90	13.57	13.57	5.11%	56,340
Sep 19, 2024	12.78	12.91	12.78	12.91	12.91	2.54%	1,864
Sep 18, 2024	12.54	12.83	12.54	12.59	12.59	-1.25%	3,992
Sep 17, 2024	13.01	13.01	12.62	12.75	12.75	-2.30%	4,524
Sep 16, 2024	12.66	13.05	12.47	13.05	13.05	2.76%	13,976
Sep 13, 2024	12.62	12.71	12.51	12.70	12.70	0.08%	6,223
Sep 12, 2024	12.51	12.76	12.50	12.69	12.69	0.48%	18,952
Sep 11, 2024	12.58	12.63	12.20	12.63	12.63	-	11,810
Sep 10, 2024	12.59	12.85	12.50	12.63	12.63	0.32%	7,216
Sep 9, 2024	12.67	12.69	12.50	12.59	12.59	-1.72%	6,063
Sep 6, 2024	12.76	12.90	12.53	12.81	12.81	-1.46%	2,165
Sep 5, 2024	12.75	13.00	12.56	13.00	13.00	0.62%	6,619
Sep 4, 2024	12.77	12.97	12.75	12.92	12.92	1.33%	4,080
Sep 3, 2024	13.15	13.15	12.63	12.75	12.75	-4.42%	7,190
Aug 30, 2024	12.57	13.59	12.57	13.34	13.34	3.01%	9,864
Aug 29, 2024	12.68	12.95	12.65	12.95	12.81	1.89%	1,957
Aug 28, 2024	12.29	12.71	12.25	12.71	12.57	1.36%	2,681
Aug 27, 2024	12.35	12.54	12.31	12.54	12.40	0.72%	1,689
Aug 26, 2024	12.86	12.86	12.44	12.45	12.31	-3.26%	2,198
Aug 23, 2024	12.30	12.87	12.30	12.87	12.73	4.46%	6,535
Aug 22, 2024	12.13	12.32	12.13	12.32	12.18	0.08%	2,871
Aug 21, 2024	12.16	12.35	12.16	12.31	12.17	1.07%	3,216
Aug 20, 2024	12.30	12.30	12.18	12.18	12.05	-2.17%	2,126
Aug 19, 2024	12.18	12.65	12.17	12.45	12.31	1.30%	3,547
Aug 16, 2024	12.22	12.46	12.12	12.29	12.15	-0.97%	2,305
Aug 15, 2024	12.16	12.41	12.13	12.41	12.27	2.73%	2,649
Aug 14, 2024	12.10	12.52	12.08	12.08	11.95	-1.06%	5,131
Aug 13, 2024	12.20	12.41	12.20	12.21	12.07	0.58%	2,150
Aug 12, 2024	12.49	12.54	12.05	12.14	12.01	-2.80%	14,440
Aug 9, 2024	12.49	12.49	12.49	12.49	12.35	0.03%	1,162
Aug 8, 2024	12.34	12.77	12.03	12.49	12.35	-0.26%	4,544
Aug 7, 2024	12.54	12.55	12.31	12.52	12.38	0.02%	2,731
Aug 6, 2024	12.49	12.74	12.28	12.52	12.38	1.83%	6,131
Aug 5, 2024	12.50	12.86	12.20	12.29	12.15	-3.53%	13,143
Aug 2, 2024	12.61	12.95	12.54	12.74	12.60	-2.00%	5,295
Aug 1, 2024	13.54	13.54	11.11	13.00	12.86	-2.06%	12,381
Jul 31, 2024	13.15	13.32	13.15	13.27	13.13	1.01%	1,156
Jul 30, 2024	13.45	13.45	13.14	13.14	12.99	-0.83%	1,919
Jul 29, 2024	13.46	13.46	13.21	13.25	13.10	-0.90%	14,873
Jul 26, 2024	13.25	13.37	13.25	13.37	13.22	0.30%	11,020
Jul 25, 2024	13.36	13.36	13.17	13.33	13.18	0.38%	16,578
Jul 24, 2024	13.18	13.42	13.18	13.28	13.13	-0.90%	4,094
Jul 23, 2024	13.19	13.40	13.15	13.40	13.25	3.24%	8,986
Jul 22, 2024	12.98	12.98	12.98	12.98	12.84	-	744
Jul 19, 2024	12.94	13.06	12.92	12.98	12.84	1.09%	1,287
Jul 18, 2024	13.23	13.23	12.84	12.84	12.70	-2.65%	6,329
Jul 17, 2024	12.99	13.19	12.71	13.19	13.04	0.61%	7,595
Jul 16, 2024	12.67	13.22	12.54	13.11	12.96	4.55%	4,906
Jul 15, 2024	12.50	12.75	12.49	12.54	12.40	-1.18%	10,589
Jul 12, 2024	12.35	12.69	12.16	12.69	12.55	3.68%	4,614
Jul 11, 2024	12.53	12.67	12.24	12.24	12.10	-3.39%	4,831
Jul 10, 2024	12.11	12.67	12.11	12.67	12.53	4.80%	7,468
Jul 9, 2024	12.03	12.27	12.03	12.09	11.96	0.50%	1,285
Jul 8, 2024	12.04	12.27	12.01	12.03	11.90	-0.58%	2,550
Jul 5, 2024	12.00	12.38	12.00	12.10	11.97	-	5,596
Jul 3, 2024	12.00	12.10	12.00	12.10	11.97	0.75%	1,818
Jul 2, 2024	12.19	12.19	12.00	12.01	11.88	-0.83%	3,203