Skip to main content
Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
16.44
-0.65 (-3.80%)
Feb 21, 2025, 4:00 PM EST - Market closed

Westwood Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.8317.0416.1616.4416.44-3.80%23,927
Feb 20, 202517.0817.2416.5817.0917.09-0.64%15,255
Feb 19, 202516.6317.2116.4117.2017.202.44%18,515
Feb 18, 202516.8517.3616.6216.7916.79-0.36%22,309
Feb 14, 202516.7616.8516.2516.8516.850.60%10,736
Feb 13, 202516.8816.8816.0116.7516.752.20%12,583
Feb 12, 202515.2416.3915.1816.3916.397.12%34,352
Feb 11, 202515.0815.5815.0815.3015.300.13%9,264
Feb 10, 202515.5915.9115.1815.2815.28-1.36%8,827
Feb 7, 202516.2716.2715.2115.4915.49-1.59%8,183
Feb 6, 202515.5415.7415.4915.7415.741.03%8,167
Feb 5, 202515.5015.9915.2515.5815.580.84%35,493
Feb 4, 202515.1615.5014.5615.4515.453.07%20,115
Feb 3, 202515.2615.2614.7314.9914.99-2.60%9,611
Jan 31, 202515.0915.4114.7515.3915.393.29%11,164
Jan 30, 202515.1515.1514.8714.9014.90-3.62%6,659
Jan 29, 202515.4615.4715.0415.4615.461.11%5,292
Jan 28, 202515.6015.6715.2915.2915.29-2.61%10,293
Jan 27, 202515.6816.1515.6815.7015.70-1.07%7,145
Jan 24, 202515.4116.0714.9815.8715.871.80%14,543
Jan 23, 202515.1215.5915.1215.5915.592.03%7,464
Jan 22, 202515.1015.4414.8715.2815.281.19%19,452
Jan 21, 202515.2215.5115.1015.1015.10-1.95%9,064
Jan 17, 202514.3515.4214.3515.4015.407.84%13,906
Jan 16, 202514.8114.8114.1714.2814.280.42%6,283
Jan 15, 202514.4214.4214.1514.2214.22-0.91%9,568
Jan 14, 202514.9414.9414.3514.3514.35-1.03%11,392
Jan 13, 202514.4714.5114.1114.5014.500.97%12,288
Jan 10, 202514.5514.7314.2914.3614.36-3.23%6,034
Jan 8, 202515.1415.1414.6114.8414.84-0.20%13,873
Jan 7, 202514.8315.5014.5014.8714.87-1.00%18,759
Jan 6, 202514.9215.4614.6115.0215.02-0.79%14,649
Jan 3, 202515.1415.4014.0915.1415.141.47%26,425
Jan 2, 202515.0415.2814.5914.9214.922.83%9,968
Dec 31, 202413.9414.9613.9214.5114.514.24%19,971
Dec 30, 202414.3014.3013.5713.9213.92-1.28%12,761
Dec 27, 202414.2814.3813.4914.1014.10-1.33%16,191
Dec 26, 202414.3714.6414.2814.2914.29-3.12%10,357
Dec 24, 202414.8114.8614.1014.7514.75-2.25%5,597
Dec 23, 202415.1315.3014.4915.0915.09-1.37%32,390
Dec 20, 202415.2715.4014.9815.3015.300.33%12,772
Dec 19, 202414.9015.3814.7915.2515.253.04%14,917
Dec 18, 202415.3315.5814.8014.8014.80-3.39%13,036
Dec 17, 202415.2915.3914.9815.3215.32-0.91%17,658
Dec 16, 202415.3015.7915.3015.4615.46-0.19%16,573
Dec 13, 202415.5515.7515.2315.4915.49-0.26%7,831
Dec 12, 202415.4115.8215.4115.5315.53-0.38%16,758
Dec 11, 202415.6316.0015.5915.5915.590.19%10,566
Dec 10, 202415.6015.9015.5615.5615.56-1.83%7,273
Dec 9, 202415.5815.9815.4215.8515.852.79%13,540
Dec 6, 202415.8415.8415.2915.4215.42-2.22%11,453
Dec 5, 202415.6915.8915.5315.7715.770.57%10,299
Dec 4, 202415.5116.1315.4715.6815.68-0.19%11,455
Dec 3, 202415.6015.8915.1415.7115.711.42%29,417
Dec 2, 202415.7016.0015.4815.4915.49-1.96%25,888
Nov 29, 202416.2316.4115.8015.8015.65-1.19%7,403
Nov 27, 202415.9416.2815.8815.9915.84-1.05%5,727
Nov 26, 202416.0116.2015.8616.1616.012.93%8,262
Nov 25, 202416.3316.5015.6515.7015.55-3.50%14,159
Nov 22, 202416.5516.9716.0116.2716.11-2.57%11,010
Nov 21, 202417.0017.1816.2016.7016.540.06%40,224
Nov 20, 202415.6716.7715.6716.6916.534.25%5,583
Nov 19, 202415.9716.2715.8016.0115.861.14%75,151
Nov 18, 202415.6316.1415.5915.8315.68-0.06%5,875
Nov 15, 202415.5115.9515.5115.8415.69-1.00%10,187
Nov 14, 202415.1916.0015.1916.0015.852.43%28,717
Nov 13, 202415.7015.7015.4915.6215.471.10%18,255
Nov 12, 202415.8215.8215.4515.4515.30-7,673
Nov 11, 202415.4915.8215.3015.4515.30-4,919
Nov 8, 202415.3915.8215.1315.4515.30-0.32%10,822
Nov 7, 202415.4815.8015.2415.5015.350.98%7,606
Nov 6, 202414.9215.6814.3315.3515.205.43%28,961
Nov 5, 202414.3414.7214.1514.5614.42-0.27%66,269
Nov 4, 202414.5014.7814.0014.6014.46-1.02%19,983
Nov 1, 202415.2815.9514.0014.7514.61-5.57%21,062
Oct 31, 202415.5015.7315.0915.6215.470.84%11,266
Oct 30, 202415.7816.3515.3515.4915.34-0.90%16,883
Oct 29, 202414.7715.8614.7715.6315.485.04%16,094
Oct 28, 202416.2516.2513.7314.8814.74-6.71%47,548
Oct 25, 202415.9316.1015.0915.9515.800.95%21,875
Oct 24, 202415.4515.9014.9715.8015.652.46%11,924
Oct 23, 202415.5115.8215.0615.4215.27-0.58%13,182
Oct 22, 202415.9916.1515.2215.5115.36-4.38%23,667
Oct 21, 202416.1218.0315.7516.2216.062.98%60,347
Oct 18, 202415.5616.0515.5615.7515.60-1.50%13,844
Oct 17, 202415.3516.1715.3115.9915.844.31%19,987
Oct 16, 202415.0415.6214.5515.3315.181.66%35,574
Oct 15, 202415.4815.7014.5215.0814.94-3.58%21,887
Oct 14, 202416.4216.5213.6315.6415.49-5.84%90,429
Oct 11, 202415.0416.6714.8916.6116.4511.10%19,454
Oct 10, 202414.8514.9514.5914.9514.81-4,822
Oct 9, 202414.5114.9513.9914.9514.814.40%9,455
Oct 8, 202414.1614.5613.7014.3214.182.80%17,105
Oct 7, 202414.2414.4413.9313.9313.80-2.79%8,785
Oct 4, 202414.3614.5114.1814.3314.19-0.62%4,820
Oct 3, 202414.3514.6814.2914.4214.280.49%7,083
Oct 2, 202414.1214.3514.1014.3514.212.21%2,519
Oct 1, 202414.2714.3014.0414.0413.91-1.13%8,829
Sep 30, 202414.3814.3813.9814.2014.06-0.21%3,933
Sep 27, 202414.9014.9014.1114.2314.09-4.50%7,088