Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
16.42
+0.04 (0.24%)
May 8, 2026, 4:00 PM EDT - Market closed
Westwood Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16.25 | 16.42 | 15.82 | 16.42 | 16.42 | 0.24% | 11,347 |
| May 7, 2026 | 16.06 | 16.39 | 15.80 | 16.38 | 16.38 | 2.63% | 15,265 |
| May 6, 2026 | 16.57 | 16.57 | 15.75 | 15.96 | 15.96 | -1.30% | 18,599 |
| May 5, 2026 | 15.79 | 16.20 | 15.79 | 16.17 | 16.17 | 3.85% | 22,113 |
| May 4, 2026 | 16.02 | 16.21 | 15.57 | 15.57 | 15.57 | -2.63% | 29,437 |
| May 1, 2026 | 16.74 | 16.74 | 15.74 | 15.99 | 15.99 | -2.74% | 14,843 |
| Apr 30, 2026 | 16.55 | 17.01 | 16.12 | 16.44 | 16.44 | -1.79% | 16,881 |
| Apr 29, 2026 | 17.07 | 17.11 | 16.41 | 16.74 | 16.74 | -1.93% | 6,387 |
| Apr 28, 2026 | 16.77 | 17.30 | 16.75 | 17.07 | 17.07 | 2.65% | 8,600 |
| Apr 27, 2026 | 16.22 | 16.96 | 15.76 | 16.63 | 16.63 | 1.34% | 11,158 |
| Apr 24, 2026 | 15.99 | 16.44 | 15.64 | 16.41 | 16.41 | 2.50% | 9,567 |
| Apr 23, 2026 | 16.16 | 16.16 | 15.86 | 16.01 | 16.01 | -1.72% | 6,299 |
| Apr 22, 2026 | 16.05 | 16.53 | 15.61 | 16.29 | 16.29 | 0.87% | 7,568 |
| Apr 21, 2026 | 16.62 | 16.62 | 16.02 | 16.15 | 16.15 | -3.06% | 6,419 |
| Apr 20, 2026 | 16.56 | 16.74 | 16.56 | 16.66 | 16.66 | -0.83% | 6,535 |
| Apr 17, 2026 | 16.55 | 16.80 | 16.16 | 16.80 | 16.80 | 3.07% | 7,487 |
| Apr 16, 2026 | 16.26 | 16.30 | 15.63 | 16.30 | 16.30 | -0.55% | 5,467 |
| Apr 15, 2026 | 16.25 | 17.06 | 16.17 | 16.39 | 16.39 | -1.15% | 14,195 |
| Apr 14, 2026 | 16.50 | 16.58 | 15.82 | 16.58 | 16.58 | -0.18% | 3,746 |
| Apr 13, 2026 | 16.00 | 16.78 | 16.00 | 16.61 | 16.61 | 4.07% | 14,352 |
| Apr 10, 2026 | 16.17 | 16.33 | 15.96 | 15.96 | 15.96 | -3.86% | 10,969 |
| Apr 9, 2026 | 16.27 | 16.73 | 16.05 | 16.60 | 16.60 | 1.34% | 5,755 |
| Apr 8, 2026 | 16.59 | 16.59 | 16.25 | 16.38 | 16.38 | 1.05% | 8,676 |
| Apr 7, 2026 | 16.12 | 16.69 | 16.03 | 16.21 | 16.21 | -0.98% | 6,364 |
| Apr 6, 2026 | 16.20 | 16.76 | 16.20 | 16.37 | 16.37 | 1.05% | 8,487 |
| Apr 2, 2026 | 17.27 | 17.27 | 16.06 | 16.20 | 16.20 | 1.89% | 7,712 |
| Apr 1, 2026 | 16.43 | 17.33 | 15.89 | 15.90 | 15.90 | -3.46% | 12,160 |
| Mar 31, 2026 | 16.82 | 16.85 | 16.21 | 16.47 | 16.47 | -0.24% | 5,262 |
| Mar 30, 2026 | 16.19 | 16.84 | 15.38 | 16.51 | 16.51 | 3.90% | 24,624 |
| Mar 27, 2026 | 16.38 | 16.38 | 15.56 | 15.89 | 15.89 | -0.69% | 4,626 |
| Mar 26, 2026 | 15.77 | 16.15 | 15.77 | 16.00 | 16.00 | -0.12% | 3,274 |
| Mar 25, 2026 | 15.94 | 16.13 | 15.94 | 16.02 | 16.02 | 1.59% | 6,700 |
| Mar 24, 2026 | 16.08 | 16.09 | 15.63 | 15.77 | 15.77 | -2.11% | 7,480 |
| Mar 23, 2026 | 16.27 | 16.28 | 15.78 | 16.11 | 16.11 | 0.81% | 21,371 |
| Mar 20, 2026 | 15.41 | 16.20 | 14.71 | 15.98 | 15.98 | 4.17% | 47,627 |
| Mar 19, 2026 | 14.75 | 15.45 | 14.70 | 15.34 | 15.34 | 3.93% | 9,177 |
| Mar 18, 2026 | 15.27 | 15.55 | 14.75 | 14.76 | 14.76 | -4.09% | 19,505 |
| Mar 17, 2026 | 15.62 | 16.10 | 15.25 | 15.39 | 15.39 | -2.10% | 17,072 |
| Mar 16, 2026 | 15.78 | 15.95 | 14.70 | 15.72 | 15.72 | -0.06% | 6,954 |
| Mar 13, 2026 | 15.12 | 16.00 | 15.12 | 15.73 | 15.73 | 1.42% | 13,756 |
| Mar 12, 2026 | 15.20 | 15.68 | 15.05 | 15.51 | 15.51 | 0.06% | 11,409 |
| Mar 11, 2026 | 15.09 | 15.66 | 15.09 | 15.50 | 15.50 | 2.11% | 10,139 |
| Mar 10, 2026 | 15.69 | 16.10 | 15.18 | 15.18 | 15.18 | -3.25% | 14,506 |
| Mar 9, 2026 | 15.17 | 15.84 | 14.73 | 15.69 | 15.69 | 3.56% | 17,332 |
| Mar 6, 2026 | 15.76 | 15.76 | 14.70 | 15.15 | 15.15 | -6.08% | 15,699 |
| Mar 5, 2026 | 17.19 | 17.19 | 16.13 | 16.13 | 16.13 | -7.88% | 17,499 |
| Mar 4, 2026 | 17.10 | 17.64 | 17.05 | 17.51 | 17.51 | 3.92% | 12,666 |
| Mar 3, 2026 | 16.77 | 17.03 | 16.73 | 16.85 | 16.85 | -2.43% | 5,704 |
| Mar 2, 2026 | 16.51 | 17.47 | 16.51 | 17.27 | 17.12 | 3.04% | 18,733 |
| Feb 27, 2026 | 17.02 | 17.51 | 16.76 | 16.76 | 16.61 | -2.39% | 12,103 |