Westwood Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	18.57	18.70	18.50	18.70	18.70	-0.21%	9,964
Oct 20, 2026	18.85	19.09	18.53	18.74	18.74	-	7,593
Oct 19, 2026	18.63	18.84	18.60	18.74	18.74	0.59%	5,709
Oct 16, 2026	19.09	19.09	18.61	18.63	18.63	-2.61%	3,752
Oct 15, 2026	19.25	19.25	18.91	19.13	19.13	-0.05%	7,466
Oct 14, 2026	18.95	19.28	18.83	19.14	19.14	0.37%	19,830
Oct 13, 2026	18.64	19.22	18.64	19.07	19.07	1.82%	9,510
Oct 12, 2026	18.83	19.17	18.59	18.73	18.73	-1.00%	6,529
Oct 9, 2026	19.11	19.11	18.81	18.92	18.92	-1.46%	3,453
Oct 8, 2026	19.10	19.29	19.00	19.20	19.20	-0.26%	12,108
Oct 7, 2026	18.76	19.29	18.71	19.25	19.25	1.26%	7,608
Oct 6, 2026	19.16	19.16	18.50	19.01	19.01	-0.11%	10,504
Oct 5, 2026	19.40	19.40	18.96	19.03	19.03	-2.96%	14,255
Oct 2, 2026	19.51	19.61	18.50	19.61	19.61	1.03%	62,267
Oct 1, 2026	18.80	19.47	18.50	19.41	19.41	4.19%	9,830
Sep 30, 2026	19.00	19.00	18.63	18.63	18.63	-1.95%	13,388
Sep 29, 2026	19.08	19.12	18.96	19.00	19.00	-1.04%	9,017
Sep 28, 2026	18.94	19.42	18.94	19.20	19.20	0.89%	17,046
Sep 25, 2026	18.91	19.20	18.79	19.03	19.03	0.05%	16,883
Sep 24, 2026	18.74	19.37	18.53	19.02	19.02	2.04%	15,342
Sep 23, 2026	18.72	18.78	18.51	18.64	18.64	-1.01%	8,999
Sep 22, 2026	18.86	18.90	18.52	18.83	18.83	0.70%	16,781
Sep 21, 2026	18.95	19.00	18.58	18.70	18.70	-0.64%	14,554
Sep 18, 2026	18.50	18.86	18.50	18.82	18.82	1.18%	50,184
Sep 17, 2026	18.73	18.73	18.50	18.60	18.60	0.27%	11,404
Sep 16, 2026	18.53	18.71	18.50	18.55	18.55	-1.17%	14,081
Sep 15, 2026	18.60	18.87	18.50	18.77	18.77	1.30%	17,715
Sep 14, 2026	18.70	18.75	18.50	18.53	18.53	-1.38%	11,513
Sep 11, 2026	18.90	18.90	18.51	18.79	18.79	0.64%	12,415
Sep 10, 2026	18.75	18.90	18.50	18.67	18.67	0.38%	12,232
Sep 9, 2026	18.62	18.66	18.45	18.60	18.60	-0.37%	16,068
Sep 8, 2026	19.09	19.09	18.50	18.67	18.67	-0.95%	13,568
Sep 4, 2026	19.00	19.04	18.10	18.85	18.85	-1.05%	36,079
Sep 3, 2026	19.19	19.25	19.00	19.05	19.05	0.21%	28,468
Sep 2, 2026	19.17	19.40	19.00	19.01	19.01	-1.30%	46,976
Sep 1, 2026	19.20	19.36	19.00	19.26	19.26	0.21%	16,846
Aug 31, 2026	19.77	19.77	19.21	19.37	19.22	-2.07%	21,555
Aug 28, 2026	19.78	19.91	19.42	19.78	19.63	-0.25%	9,926
Aug 27, 2026	20.00	20.31	19.51	19.83	19.68	-0.05%	16,489
Aug 26, 2026	19.75	19.85	19.53	19.84	19.69	0.92%	12,878
Aug 25, 2026	19.10	19.84	19.10	19.66	19.51	2.50%	23,320
Aug 24, 2026	19.70	19.83	19.14	19.18	19.03	-2.39%	19,358
Aug 21, 2026	19.80	19.95	19.15	19.65	19.50	0.10%	32,093
Aug 20, 2026	19.41	19.66	19.20	19.63	19.48	0.56%	10,195
Aug 19, 2026	19.81	19.81	19.50	19.52	19.37	-0.26%	14,242
Aug 18, 2026	19.60	19.84	19.41	19.57	19.42	0.82%	23,720
Aug 17, 2026	19.28	19.75	19.28	19.41	19.26	-0.21%	18,159
Aug 14, 2026	19.28	20.18	19.28	19.45	19.30	0.93%	21,606
Aug 13, 2026	19.42	19.66	19.09	19.27	19.12	0.42%	12,304
Aug 12, 2026	19.23	19.54	19.13	19.19	19.04	0.89%	11,235