Skip to main content
logo
Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
16.46
+0.02 (0.12%)
At close: May 29, 2026, 4:00 PM EDT
16.49
+0.02 (0.15%)
After-hours: May 29, 2026, 7:00 PM EDT

Westwood Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202616.2516.5416.1916.4616.460.12%12,590
May 28, 202616.1616.7015.7916.4416.440.43%11,654
May 27, 202616.0716.3715.9216.3716.370.68%11,671
May 26, 202616.0516.4116.0016.2616.261.63%14,020
May 22, 202615.8116.1215.8116.0016.00-0.50%18,140
May 21, 202615.7316.1615.7316.0816.080.69%11,105
May 20, 202615.8316.0315.8115.9715.970.19%11,949
May 19, 202615.8216.1415.8215.9415.94-0.56%9,816
May 18, 202615.6316.2215.6116.0316.031.39%14,518
May 15, 202615.8716.0115.7215.8115.81-1.56%13,403
May 14, 202615.7916.2115.7916.0616.06-0.56%8,113
May 13, 202615.9916.1915.8216.1516.15-0.31%12,008
May 12, 202616.2516.9415.9016.2016.20-1.04%12,110
May 11, 202616.6816.9916.1316.3716.37-0.30%10,631
May 8, 202616.2516.4215.8216.4216.420.24%11,347
May 7, 202616.0616.3915.8016.3816.382.63%15,268
May 6, 202616.5716.5715.7515.9615.96-1.30%18,599
May 5, 202615.7916.2015.7916.1716.173.85%22,113
May 4, 202616.0216.2115.5715.5715.57-2.63%29,437
May 1, 202616.7416.7415.7415.9915.99-2.74%14,844
Apr 30, 202616.5517.0116.1216.4416.44-1.79%16,881
Apr 29, 202617.0717.1116.4116.7416.74-1.93%6,387
Apr 28, 202616.7717.3016.7517.0717.072.65%8,600
Apr 27, 202616.2216.9615.7616.6316.631.34%11,158
Apr 24, 202615.9916.4415.6416.4116.412.50%9,567
Apr 23, 202616.1616.1615.8616.0116.01-1.72%6,299
Apr 22, 202616.0516.5315.6116.2916.290.87%7,568
Apr 21, 202616.6216.6216.0216.1516.15-3.06%6,428
Apr 20, 202616.5616.7416.5616.6616.66-0.83%6,535
Apr 17, 202616.5516.8016.1616.8016.803.07%7,487
Apr 16, 202616.2616.3015.6316.3016.30-0.55%5,469
Apr 15, 202616.2517.0616.1716.3916.39-1.15%14,195
Apr 14, 202616.5016.5815.8216.5816.58-0.18%3,746
Apr 13, 202616.0016.7816.0016.6116.614.07%14,352
Apr 10, 202616.1716.3315.9615.9615.96-3.86%10,969
Apr 9, 202616.2716.7316.0516.6016.601.34%5,755
Apr 8, 202616.5916.5916.2516.3816.381.05%8,676
Apr 7, 202616.1216.6916.0316.2116.21-0.98%6,364
Apr 6, 202616.2016.7616.2016.3716.371.05%8,487
Apr 2, 202617.2717.2716.0616.2016.201.89%7,712
Apr 1, 202616.4317.3315.8915.9015.90-3.46%12,160
Mar 31, 202616.8216.8516.2116.4716.47-0.24%5,262
Mar 30, 202616.1916.8415.3816.5116.513.90%24,624
Mar 27, 202616.3816.3815.5615.8915.89-0.69%4,626
Mar 26, 202615.7716.1515.7716.0016.00-0.12%3,274
Mar 25, 202615.9416.1315.9416.0216.021.59%6,700
Mar 24, 202616.0816.0915.6315.7715.77-2.11%7,480
Mar 23, 202616.2716.2815.7816.1116.110.81%21,401
Mar 20, 202615.4116.2014.7115.9815.984.17%49,903
Mar 19, 202614.7515.4514.7015.3415.343.93%9,395