Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
16.26
-0.22 (-1.33%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Westwood Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202516.4116.4516.1716.2616.26-1.33%6,349
Oct 28, 202516.4816.5816.4016.4816.480.06%5,503
Oct 27, 202516.7016.7016.4516.4716.47-1.61%5,019
Oct 24, 202516.7516.7516.7416.7416.740.06%2,742
Oct 23, 202516.7316.7316.6616.7316.73-0.12%4,678
Oct 22, 202516.5216.7516.3216.7516.751.15%6,772
Oct 21, 202516.3516.5616.3116.5616.560.49%9,160
Oct 20, 202516.5016.5016.2216.4816.480.24%4,824
Oct 17, 202516.2316.4416.2316.4416.440.80%5,215
Oct 16, 202516.5016.5016.1516.3116.31-1.15%4,602
Oct 15, 202516.5016.5016.2416.5016.50-5,031
Oct 14, 202516.2816.5016.2416.5016.500.79%5,700
Oct 13, 202516.4716.4716.2216.3716.370.99%15,562
Oct 10, 202516.6616.7916.1416.2116.21-2.76%9,658
Oct 9, 202516.6716.6716.5916.6716.670.18%3,104
Oct 8, 202516.5016.6416.4316.6416.640.42%4,012
Oct 7, 202516.3816.5716.3816.5716.57-0.30%5,636
Oct 6, 202516.6616.6616.3616.6216.62-0.30%6,161
Oct 3, 202516.6616.7816.6216.6716.671.03%5,741
Oct 2, 202516.4116.6316.3716.5016.50-9,652
Oct 1, 202516.5617.0216.4016.5016.500.06%5,762
Sep 30, 202516.4416.7916.3816.4916.49-0.18%5,879
Sep 29, 202516.8216.8316.5216.5216.52-2.19%4,377
Sep 26, 202516.9117.0216.4116.8916.89-13,405
Sep 25, 202516.9117.0916.3716.8916.89-0.53%9,226
Sep 24, 202517.3817.3816.8016.9816.98-1.45%9,120
Sep 23, 202517.3717.4417.1917.2317.23-0.81%6,470
Sep 22, 202517.4617.5017.1617.3717.37-1.64%11,405
Sep 19, 202517.1017.6616.6117.6617.663.21%78,556
Sep 18, 202516.8817.1916.7617.1117.112.21%9,269
Sep 17, 202517.0417.2516.7416.7416.74-1.93%10,161
Sep 16, 202517.2317.2316.9317.0717.07-0.23%8,498
Sep 15, 202516.7517.2216.7517.1117.110.35%14,161
Sep 12, 202517.2617.2617.0017.0517.05-1.84%5,865
Sep 11, 202517.1917.4417.1917.3717.371.05%5,697
Sep 10, 202517.0617.2917.0617.1917.19-0.75%4,104
Sep 9, 202517.0717.3817.0717.3217.320.76%4,683
Sep 8, 202517.5017.5017.1417.1917.19-0.87%4,836
Sep 5, 202517.2617.4117.2217.3417.34-0.52%5,827
Sep 4, 202517.2517.4617.2517.4317.430.35%4,310
Sep 3, 202517.1717.5116.9517.3717.370.23%21,095
Sep 2, 202517.1717.5017.1117.3317.33-2.42%9,854
Aug 29, 202518.1518.1517.1417.7617.61-1.28%16,149
Aug 28, 202517.7518.0717.6017.9917.840.17%11,242
Aug 27, 202518.0218.3317.8817.9617.81-0.88%8,318
Aug 26, 202518.7418.7818.0618.1217.97-1.84%12,260
Aug 25, 202518.8918.9718.3518.4618.30-1.60%16,095
Aug 22, 202518.0518.8817.7018.7618.605.39%20,329
Aug 21, 202517.7818.0017.6717.8017.650.17%6,115
Aug 20, 202517.7917.7917.2717.7717.621.08%8,801