Westwood Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.36	19.57	19.09	19.13	-	-0.93%	12,613
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
Jun 9, 2026	16.88	17.75	16.88	17.51	17.51	2.82%	23,751
Jun 8, 2026	17.21	17.44	16.67	17.03	17.03	-1.39%	10,414
Jun 5, 2026	16.86	17.68	16.86	17.27	17.27	2.07%	8,699
Jun 4, 2026	16.53	17.01	16.13	16.92	16.92	2.30%	11,266
Jun 3, 2026	16.38	16.68	16.24	16.54	16.54	-0.72%	11,988
Jun 2, 2026	15.81	16.66	15.81	16.66	16.66	4.06%	8,352
Jun 1, 2026	16.03	16.29	15.66	16.01	16.01	-1.84%	38,819
May 29, 2026	16.25	16.54	16.19	16.46	16.31	0.12%	12,626
May 28, 2026	16.16	16.70	15.79	16.44	16.29	0.43%	11,654
May 27, 2026	16.07	16.37	15.92	16.37	16.22	0.68%	11,758
May 26, 2026	16.05	16.41	16.00	16.26	16.11	1.63%	14,021
May 22, 2026	15.81	16.12	15.81	16.00	15.85	-0.50%	18,140
May 21, 2026	15.73	16.16	15.73	16.08	15.93	0.69%	11,107
May 20, 2026	15.83	16.03	15.81	15.97	15.82	0.19%	11,949
May 19, 2026	15.82	16.14	15.82	15.94	15.79	-0.56%	9,816
May 18, 2026	15.63	16.22	15.61	16.03	15.88	1.39%	14,518
May 15, 2026	15.87	16.01	15.72	15.81	15.67	-1.56%	13,403
May 14, 2026	15.79	16.21	15.79	16.06	15.91	-0.56%	8,113
May 13, 2026	15.99	16.19	15.82	16.15	16.00	-0.31%	12,008
May 12, 2026	16.25	16.94	15.90	16.20	16.05	-1.04%	12,110
May 11, 2026	16.68	16.99	16.13	16.37	16.22	-0.30%	10,631
May 8, 2026	16.25	16.42	15.82	16.42	16.27	0.24%	11,347
May 7, 2026	16.06	16.39	15.80	16.38	16.23	2.63%	15,268
May 6, 2026	16.57	16.57	15.75	15.96	15.81	-1.30%	18,599
May 5, 2026	15.79	16.20	15.79	16.17	16.02	3.85%	22,113
May 4, 2026	16.02	16.21	15.57	15.57	15.43	-2.63%	29,437
May 1, 2026	16.74	16.74	15.74	15.99	15.84	-2.74%	14,844
Apr 30, 2026	16.55	17.01	16.12	16.44	16.29	-1.79%	16,881
Apr 29, 2026	17.07	17.11	16.41	16.74	16.59	-1.93%	6,387