Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
19.63
+0.11 (0.56%)
At close: Aug 20, 2026, 4:00 PM EDT
19.65
+0.02 (0.08%)
After-hours: Aug 20, 2026, 7:00 PM EDT
Westwood Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 19.41 | 19.66 | 19.20 | 19.63 | 19.63 | 0.56% | 10,194 |
| Aug 19, 2026 | 19.81 | 19.81 | 19.50 | 19.52 | 19.52 | -0.26% | 14,241 |
| Aug 18, 2026 | 19.60 | 19.84 | 19.41 | 19.57 | 19.57 | 0.82% | 23,719 |
| Aug 17, 2026 | 19.28 | 19.75 | 19.28 | 19.41 | 19.41 | -0.21% | 18,156 |
| Aug 14, 2026 | 19.28 | 20.18 | 19.28 | 19.45 | 19.45 | 0.93% | 21,605 |
| Aug 13, 2026 | 19.42 | 19.66 | 19.09 | 19.27 | 19.27 | 0.42% | 12,296 |
| Aug 12, 2026 | 19.23 | 19.54 | 19.13 | 19.19 | 19.19 | 0.89% | 11,227 |
| Aug 11, 2026 | 19.21 | 19.69 | 19.00 | 19.02 | 19.02 | -0.58% | 40,902 |
| Aug 10, 2026 | 18.50 | 19.44 | 18.50 | 19.13 | 19.13 | -3.77% | 26,999 |
| Aug 7, 2026 | 19.36 | 20.12 | 19.36 | 19.88 | 19.88 | 2.05% | 14,040 |
| Aug 6, 2026 | 19.57 | 19.79 | 19.26 | 19.48 | 19.48 | 1.72% | 10,321 |
| Aug 5, 2026 | 19.22 | 19.33 | 19.00 | 19.15 | 19.15 | -0.57% | 17,857 |
| Aug 4, 2026 | 19.44 | 19.51 | 19.23 | 19.26 | 19.26 | 1.10% | 14,411 |
| Aug 3, 2026 | 19.06 | 19.82 | 19.03 | 19.05 | 19.05 | -0.63% | 25,291 |
| Jul 31, 2026 | 19.26 | 19.44 | 18.81 | 19.17 | 19.17 | 0.10% | 40,651 |
| Jul 30, 2026 | 19.50 | 19.75 | 19.01 | 19.15 | 19.15 | -1.90% | 13,254 |
| Jul 29, 2026 | 19.19 | 19.61 | 19.19 | 19.52 | 19.52 | -1.11% | 10,784 |
| Jul 28, 2026 | 19.63 | 20.15 | 19.30 | 19.74 | 19.74 | 0.56% | 37,166 |
| Jul 27, 2026 | 19.58 | 19.82 | 19.03 | 19.63 | 19.63 | 2.13% | 10,202 |
| Jul 24, 2026 | 19.24 | 19.30 | 19.10 | 19.22 | 19.22 | - | 8,479 |
| Jul 23, 2026 | 18.92 | 19.41 | 18.92 | 19.22 | 19.22 | 0.16% | 8,038 |
| Jul 22, 2026 | 19.05 | 19.26 | 19.05 | 19.19 | 19.19 | -0.21% | 13,753 |
| Jul 21, 2026 | 19.25 | 19.44 | 19.15 | 19.23 | 19.23 | -0.10% | 10,492 |
| Jul 20, 2026 | 19.34 | 19.74 | 19.00 | 19.25 | 19.25 | -2.78% | 12,196 |
| Jul 17, 2026 | 19.79 | 20.10 | 19.70 | 19.80 | 19.80 | -1.00% | 15,732 |
| Jul 16, 2026 | 19.79 | 20.39 | 19.40 | 20.00 | 20.00 | 0.35% | 16,485 |
| Jul 15, 2026 | 19.44 | 19.98 | 19.00 | 19.93 | 19.93 | 3.05% | 20,439 |
| Jul 14, 2026 | 19.51 | 19.88 | 19.02 | 19.34 | 19.34 | -0.41% | 19,605 |
| Jul 13, 2026 | 19.43 | 19.79 | 19.23 | 19.42 | 19.42 | -0.36% | 23,368 |
| Jul 10, 2026 | 19.36 | 19.57 | 19.00 | 19.49 | 19.49 | 0.93% | 25,021 |
| Jul 9, 2026 | 19.44 | 19.70 | 19.03 | 19.31 | 19.31 | -0.52% | 10,763 |
| Jul 8, 2026 | 20.23 | 20.37 | 19.29 | 19.41 | 19.41 | -4.57% | 13,963 |
| Jul 7, 2026 | 20.25 | 20.48 | 20.15 | 20.34 | 20.34 | 0.49% | 20,669 |
| Jul 6, 2026 | 19.90 | 20.38 | 19.52 | 20.24 | 20.24 | 1.30% | 29,749 |
| Jul 2, 2026 | 19.07 | 20.40 | 18.31 | 19.98 | 19.98 | 3.95% | 107,135 |
| Jul 1, 2026 | 19.26 | 19.69 | 19.07 | 19.22 | 19.22 | 0.31% | 25,249 |
| Jun 30, 2026 | 20.10 | 20.10 | 18.63 | 19.16 | 19.16 | -4.91% | 32,846 |
| Jun 29, 2026 | 19.63 | 20.97 | 19.05 | 20.15 | 20.15 | 1.15% | 66,812 |
| Jun 26, 2026 | 18.45 | 20.34 | 17.92 | 19.92 | 19.92 | 8.91% | 167,871 |
| Jun 25, 2026 | 18.23 | 18.49 | 17.95 | 18.29 | 18.29 | 1.22% | 14,343 |
| Jun 24, 2026 | 18.53 | 18.99 | 18.06 | 18.07 | 18.07 | -2.54% | 20,323 |
| Jun 23, 2026 | 18.34 | 18.85 | 18.15 | 18.54 | 18.54 | 1.98% | 32,396 |
| Jun 22, 2026 | 18.78 | 18.90 | 16.08 | 18.18 | 18.18 | -2.15% | 52,937 |
| Jun 18, 2026 | 18.25 | 18.58 | 18.20 | 18.58 | 18.58 | 3.22% | 35,582 |
| Jun 17, 2026 | 18.27 | 18.27 | 17.87 | 18.00 | 18.00 | -0.66% | 11,770 |
| Jun 16, 2026 | 18.24 | 18.60 | 17.85 | 18.12 | 18.12 | 0.67% | 26,641 |
| Jun 15, 2026 | 17.71 | 18.25 | 17.48 | 18.00 | 18.00 | 3.27% | 19,220 |
| Jun 12, 2026 | 17.47 | 18.55 | 17.27 | 17.43 | 17.43 | -0.91% | 63,748 |
| Jun 11, 2026 | 17.53 | 17.65 | 16.95 | 17.59 | 17.59 | - | 31,712 |
| Jun 10, 2026 | 17.55 | 17.81 | 17.35 | 17.59 | 17.59 | 0.46% | 20,793 |