Skip to main content
logo
Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
17.96
-0.16 (-0.88%)
At close: Aug 27, 2025, 4:00 PM
17.96
0.00 (0.00%)
After-hours: Aug 27, 2025, 4:00 PM EDT

Westwood Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202518.0218.3318.0018.26-0.75%2,703
Aug 26, 202518.7418.7818.0618.1218.12-1.84%12,260
Aug 25, 202518.8918.9718.3518.4618.46-1.60%16,095
Aug 22, 202518.0518.8817.7018.7618.765.39%20,329
Aug 21, 202517.7818.0017.6717.8017.800.17%6,115
Aug 20, 202517.7917.7917.2717.7717.771.08%8,801
Aug 19, 202518.4518.4517.5117.5817.58-2.55%5,422
Aug 18, 202517.8218.0417.7718.0418.040.50%6,578
Aug 15, 202517.8418.0017.4117.9517.951.58%11,207
Aug 14, 202517.7718.0817.4017.6717.67-0.11%11,893
Aug 13, 202517.9118.5217.6917.6917.69-3.44%23,441
Aug 12, 202517.6518.3917.4018.3218.325.29%12,251
Aug 11, 202516.2917.5016.2917.4017.406.23%13,747
Aug 8, 202517.2517.3816.3816.3816.38-6.24%12,153
Aug 7, 202517.7417.8217.4717.4717.47-0.46%11,921
Aug 6, 202517.6217.6517.5417.5517.550.34%6,370
Aug 5, 202517.2417.6017.0017.4917.491.33%10,393
Aug 4, 202517.1517.5316.8017.2617.261.95%8,484
Aug 1, 202517.5617.6016.7916.9316.93-3.15%11,783
Jul 31, 202517.5318.1217.2817.4817.48-0.74%12,259
Jul 30, 202518.1018.6517.4917.6117.61-3.03%17,822
Jul 29, 202518.5218.5218.1618.1618.16-1.52%16,400
Jul 28, 202517.8718.5017.7618.4418.442.27%14,236
Jul 25, 202518.0418.2417.7618.0318.030.22%6,599
Jul 24, 202517.6818.1117.5317.9917.99-0.06%16,356
Jul 23, 202518.0518.0517.6018.0018.000.78%11,319
Jul 22, 202517.0018.0316.9017.8617.865.31%31,605
Jul 21, 202516.4517.0616.2416.9616.964.11%28,952
Jul 18, 202516.4016.5315.8316.2916.290.18%23,076
Jul 17, 202515.5116.2815.5116.2616.261.69%24,115
Jul 16, 202515.3416.0415.3415.9915.994.03%18,637
Jul 15, 202516.5716.5715.3015.3715.37-7.19%20,668
Jul 14, 202516.8516.8516.2216.5616.56-1.25%8,043
Jul 11, 202516.6616.8116.4516.7716.770.66%24,461
Jul 10, 202516.3516.8916.0216.6616.661.83%14,187
Jul 9, 202516.4616.4615.9116.3616.36-0.91%16,633
Jul 8, 202516.1516.7616.0816.5116.512.55%18,026
Jul 7, 202515.5916.2115.4216.1016.103.74%37,016
Jul 3, 202515.3315.6815.2915.5215.52-27,665
Jul 2, 202515.7315.9615.3915.5215.52-1.65%26,321
Jul 1, 202515.5616.2715.4015.7815.781.15%35,987
Jun 30, 202515.4515.6815.1715.6015.600.84%39,259
Jun 27, 202516.0616.3915.2415.4715.47-3.31%855,550
Jun 26, 202516.0316.1315.7616.0016.000.95%70,463
Jun 25, 202515.9416.0515.6415.8515.85-0.63%25,682
Jun 24, 202516.3316.3315.7115.9515.95-1.73%60,178
Jun 23, 202516.1216.4815.9416.2316.231.50%35,516
Jun 20, 202516.1416.1415.5915.9915.99-0.74%89,555
Jun 18, 202515.7116.1515.6616.1116.112.22%13,263
Jun 17, 202515.7416.1015.4715.7615.760.70%38,236