Skip to main content
logo
Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
16.13
-1.38 (-7.88%)
At close: Mar 5, 2026, 4:00 PM EST
16.15
+0.02 (0.12%)
After-hours: Mar 5, 2026, 7:00 PM EST

Westwood Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.1917.1916.1316.1316.13-7.88%17,499
Mar 4, 202617.1017.6417.0517.5117.513.92%12,666
Mar 3, 202616.7717.0316.7316.8516.85-2.43%5,704
Mar 2, 202616.5117.4716.5117.2717.123.04%18,733
Feb 27, 202617.0217.5116.7616.7616.61-2.39%12,103
Feb 26, 202617.1517.1717.0417.1717.020.88%5,134
Feb 25, 202616.7617.0216.6717.0216.872.53%6,189
Feb 24, 202616.3216.7216.3216.6016.462.34%5,138
Feb 23, 202616.5916.6016.1116.2216.08-2.29%16,567
Feb 20, 202616.8316.8316.4116.6016.46-2.06%5,687
Feb 19, 202616.8216.9916.6116.9516.800.12%8,602
Feb 18, 202616.5416.9916.5416.9316.781.80%7,947
Feb 17, 202616.2516.8016.0216.6316.49-5.99%12,418
Feb 13, 202618.1718.1717.6917.6917.54-0.34%7,695
Feb 12, 202617.9017.9017.4717.7517.600.45%5,446
Feb 11, 202618.0618.0617.5817.6717.52-0.90%6,185
Feb 10, 202617.8018.0017.7117.8317.680.39%5,818
Feb 9, 202617.9317.9317.4817.7617.61-0.45%6,112
Feb 6, 202618.0118.3517.8417.8417.69-0.89%8,173
Feb 5, 202617.9618.1817.9218.0017.84-1.42%6,770
Feb 4, 202618.2718.2717.9818.2618.100.66%6,134
Feb 3, 202618.3618.3617.8318.1417.98-1.31%6,366
Feb 2, 202618.2718.4217.9818.3818.220.38%22,256
Jan 30, 202617.5518.6417.5518.3118.153.27%12,121
Jan 29, 202617.4917.7317.4517.7317.581.66%6,823
Jan 28, 202618.0018.0017.4417.4417.29-2.95%10,228
Jan 27, 202618.2218.2417.8517.9717.81-0.77%4,568
Jan 26, 202618.0418.2717.8918.1117.950.11%8,821
Jan 23, 202618.2218.2218.0318.0917.93-1.95%5,056
Jan 22, 202618.3018.4518.1318.4518.290.49%5,179
Jan 21, 202618.1218.4017.8718.3618.202.57%9,235
Jan 20, 202618.1718.4617.8417.9017.74-2.66%6,554
Jan 16, 202618.4218.9318.3918.3918.23-0.38%23,441
Jan 15, 202617.5918.5117.5618.4618.301.65%3,679
Jan 14, 202617.7518.6217.7518.1618.002.25%12,921
Jan 13, 202617.9217.9217.4917.7617.61-0.73%16,971
Jan 12, 202617.5917.8917.4217.8917.732.00%9,019
Jan 9, 202617.4417.7817.2817.5417.391.04%8,323
Jan 8, 202616.8017.3916.8017.3617.212.97%6,907
Jan 7, 202617.0317.2316.8516.8616.71-2.20%8,984
Jan 6, 202617.9517.9517.2217.2417.09-3.96%7,681
Jan 5, 202617.7618.1217.7117.9517.791.82%12,069
Jan 2, 202617.2117.8917.2117.6317.482.44%10,248
Dec 31, 202517.2618.1117.1617.2117.060.17%51,242
Dec 30, 202518.2218.2217.1817.1817.03-5.24%12,376
Dec 29, 202517.8218.4017.6018.1317.971.91%16,115
Dec 26, 202517.6017.9717.1417.7917.641.08%9,425
Dec 24, 202518.1018.1017.5917.6017.45-2.60%5,449
Dec 23, 202518.3518.4917.8718.0717.91-2.27%14,686
Dec 22, 202518.9918.9918.4618.4918.33-2.12%21,297