Westwood Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	19.21	19.69	19.00	19.02	18.87	-0.58%	40,904
Aug 10, 2026	18.50	19.44	18.50	19.13	18.98	-3.77%	27,000
Aug 7, 2026	19.36	20.12	19.36	19.88	19.73	2.05%	14,105
Aug 6, 2026	19.57	19.79	19.26	19.48	19.33	1.72%	10,323
Aug 5, 2026	19.22	19.33	19.00	19.15	19.00	-0.57%	17,858
Aug 4, 2026	19.44	19.51	19.23	19.26	19.11	1.10%	14,412
Aug 3, 2026	19.06	19.82	19.03	19.05	18.90	-0.63%	25,291
Jul 31, 2026	19.26	19.44	18.81	19.17	19.02	0.10%	40,651
Jul 30, 2026	19.50	19.75	19.01	19.15	19.00	-1.90%	13,254
Jul 29, 2026	19.19	19.61	19.19	19.52	19.37	-1.11%	10,784
Jul 28, 2026	19.63	20.15	19.30	19.74	19.59	0.56%	37,166
Jul 27, 2026	19.58	19.82	19.03	19.63	19.48	2.13%	10,320
Jul 24, 2026	19.24	19.30	19.10	19.22	19.07	-	8,479
Jul 23, 2026	18.92	19.41	18.92	19.22	19.07	0.16%	8,038
Jul 22, 2026	19.05	19.26	19.05	19.19	19.04	-0.21%	13,753
Jul 21, 2026	19.25	19.44	19.15	19.23	19.08	-0.10%	10,492
Jul 20, 2026	19.34	19.74	19.00	19.25	19.10	-2.78%	12,197
Jul 17, 2026	19.79	20.10	19.70	19.80	19.65	-1.00%	15,732
Jul 16, 2026	19.79	20.39	19.40	20.00	19.85	0.35%	16,485
Jul 15, 2026	19.44	19.98	19.00	19.93	19.78	3.05%	20,439
Jul 14, 2026	19.51	19.88	19.02	19.34	19.19	-0.41%	19,605
Jul 13, 2026	19.43	19.79	19.23	19.42	19.27	-0.36%	23,661
Jul 10, 2026	19.36	19.57	19.00	19.49	19.34	0.93%	25,021
Jul 9, 2026	19.44	19.70	19.03	19.31	19.16	-0.52%	10,763
Jul 8, 2026	20.23	20.37	19.29	19.41	19.26	-4.57%	13,986
Jul 7, 2026	20.25	20.48	20.15	20.34	20.18	0.49%	20,669
Jul 6, 2026	19.90	20.38	19.52	20.24	20.08	1.30%	29,749
Jul 2, 2026	19.07	20.40	18.31	19.98	19.83	3.95%	107,135
Jul 1, 2026	19.26	19.69	19.07	19.22	19.07	0.31%	25,249
Jun 30, 2026	20.10	20.10	18.63	19.16	19.01	-4.91%	32,847