Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
16.04
+0.04 (0.25%)
Mar 27, 2026, 9:30 AM EDT - Market open
Westwood Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 15.77 | 16.15 | 15.77 | 16.00 | 16.00 | -0.12% | 3,274 |
| Mar 25, 2026 | 15.94 | 16.13 | 15.94 | 16.02 | 16.02 | 1.59% | 6,700 |
| Mar 24, 2026 | 16.08 | 16.09 | 15.63 | 15.77 | 15.77 | -2.11% | 7,480 |
| Mar 23, 2026 | 16.27 | 16.28 | 15.78 | 16.11 | 16.11 | 0.81% | 21,371 |
| Mar 20, 2026 | 15.41 | 16.20 | 14.71 | 15.98 | 15.98 | 4.17% | 47,627 |
| Mar 19, 2026 | 14.75 | 15.45 | 14.70 | 15.34 | 15.34 | 3.93% | 9,177 |
| Mar 18, 2026 | 15.27 | 15.55 | 14.75 | 14.76 | 14.76 | -4.09% | 19,505 |
| Mar 17, 2026 | 15.62 | 16.10 | 15.25 | 15.39 | 15.39 | -2.10% | 17,072 |
| Mar 16, 2026 | 15.78 | 15.95 | 14.70 | 15.72 | 15.72 | -0.06% | 6,954 |
| Mar 13, 2026 | 15.12 | 16.00 | 15.12 | 15.73 | 15.73 | 1.42% | 13,756 |
| Mar 12, 2026 | 15.20 | 15.68 | 15.05 | 15.51 | 15.51 | 0.06% | 11,409 |
| Mar 11, 2026 | 15.09 | 15.66 | 15.09 | 15.50 | 15.50 | 2.11% | 10,139 |
| Mar 10, 2026 | 15.69 | 16.10 | 15.18 | 15.18 | 15.18 | -3.25% | 14,506 |
| Mar 9, 2026 | 15.17 | 15.84 | 14.73 | 15.69 | 15.69 | 3.56% | 17,332 |
| Mar 6, 2026 | 15.76 | 15.76 | 14.70 | 15.15 | 15.15 | -6.08% | 15,699 |
| Mar 5, 2026 | 17.19 | 17.19 | 16.13 | 16.13 | 16.13 | -7.88% | 17,499 |
| Mar 4, 2026 | 17.10 | 17.64 | 17.05 | 17.51 | 17.51 | 3.92% | 12,666 |
| Mar 3, 2026 | 16.77 | 17.03 | 16.73 | 16.85 | 16.85 | -2.43% | 5,704 |
| Mar 2, 2026 | 16.51 | 17.47 | 16.51 | 17.27 | 17.12 | 3.04% | 18,733 |
| Feb 27, 2026 | 17.02 | 17.51 | 16.76 | 16.76 | 16.61 | -2.39% | 12,103 |
| Feb 26, 2026 | 17.15 | 17.17 | 17.04 | 17.17 | 17.02 | 0.88% | 5,134 |
| Feb 25, 2026 | 16.76 | 17.02 | 16.67 | 17.02 | 16.87 | 2.53% | 6,189 |
| Feb 24, 2026 | 16.32 | 16.72 | 16.32 | 16.60 | 16.46 | 2.34% | 5,138 |
| Feb 23, 2026 | 16.59 | 16.60 | 16.11 | 16.22 | 16.08 | -2.29% | 16,567 |
| Feb 20, 2026 | 16.83 | 16.83 | 16.41 | 16.60 | 16.46 | -2.06% | 5,687 |
| Feb 19, 2026 | 16.82 | 16.99 | 16.61 | 16.95 | 16.80 | 0.12% | 8,602 |
| Feb 18, 2026 | 16.54 | 16.99 | 16.54 | 16.93 | 16.78 | 1.80% | 7,947 |
| Feb 17, 2026 | 16.25 | 16.80 | 16.02 | 16.63 | 16.49 | -5.99% | 12,418 |
| Feb 13, 2026 | 18.17 | 18.17 | 17.69 | 17.69 | 17.54 | -0.34% | 7,695 |
| Feb 12, 2026 | 17.90 | 17.90 | 17.47 | 17.75 | 17.60 | 0.45% | 5,446 |
| Feb 11, 2026 | 18.06 | 18.06 | 17.58 | 17.67 | 17.52 | -0.90% | 6,185 |
| Feb 10, 2026 | 17.80 | 18.00 | 17.71 | 17.83 | 17.68 | 0.39% | 5,818 |
| Feb 9, 2026 | 17.93 | 17.93 | 17.48 | 17.76 | 17.61 | -0.45% | 6,112 |
| Feb 6, 2026 | 18.01 | 18.35 | 17.84 | 17.84 | 17.69 | -0.89% | 8,173 |
| Feb 5, 2026 | 17.96 | 18.18 | 17.92 | 18.00 | 17.84 | -1.42% | 6,770 |
| Feb 4, 2026 | 18.27 | 18.27 | 17.98 | 18.26 | 18.10 | 0.66% | 6,134 |
| Feb 3, 2026 | 18.36 | 18.36 | 17.83 | 18.14 | 17.98 | -1.31% | 6,366 |
| Feb 2, 2026 | 18.27 | 18.42 | 17.98 | 18.38 | 18.22 | 0.38% | 22,256 |
| Jan 30, 2026 | 17.55 | 18.64 | 17.55 | 18.31 | 18.15 | 3.27% | 12,121 |
| Jan 29, 2026 | 17.49 | 17.73 | 17.45 | 17.73 | 17.58 | 1.66% | 6,823 |
| Jan 28, 2026 | 18.00 | 18.00 | 17.44 | 17.44 | 17.29 | -2.95% | 10,228 |
| Jan 27, 2026 | 18.22 | 18.24 | 17.85 | 17.97 | 17.81 | -0.77% | 4,568 |
| Jan 26, 2026 | 18.04 | 18.27 | 17.89 | 18.11 | 17.95 | 0.11% | 8,821 |
| Jan 23, 2026 | 18.22 | 18.22 | 18.03 | 18.09 | 17.93 | -1.95% | 5,056 |
| Jan 22, 2026 | 18.30 | 18.45 | 18.13 | 18.45 | 18.29 | 0.49% | 5,179 |
| Jan 21, 2026 | 18.12 | 18.40 | 17.87 | 18.36 | 18.20 | 2.57% | 9,235 |
| Jan 20, 2026 | 18.17 | 18.46 | 17.84 | 17.90 | 17.74 | -2.66% | 6,554 |
| Jan 16, 2026 | 18.42 | 18.93 | 18.39 | 18.39 | 18.23 | -0.38% | 23,441 |
| Jan 15, 2026 | 17.59 | 18.51 | 17.56 | 18.46 | 18.30 | 1.65% | 3,679 |
| Jan 14, 2026 | 17.75 | 18.62 | 17.75 | 18.16 | 18.00 | 2.25% | 12,921 |