Skip to main content
Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
15.69
+0.54 (3.56%)
At close: Mar 9, 2026, 4:00 PM EDT
15.69
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

Westwood Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.1715.7414.7315.74-3.86%15,281
Mar 6, 202615.7615.7614.7015.1515.15-6.08%15,699
Mar 5, 202617.1917.1916.1316.1316.13-7.88%17,499
Mar 4, 202617.1017.6417.0517.5117.513.92%12,666
Mar 3, 202616.7717.0316.7316.8516.85-2.43%5,704
Mar 2, 202616.5117.4716.5117.2717.123.04%18,733
Feb 27, 202617.0217.5116.7616.7616.61-2.39%12,103
Feb 26, 202617.1517.1717.0417.1717.020.88%5,134
Feb 25, 202616.7617.0216.6717.0216.872.53%6,189
Feb 24, 202616.3216.7216.3216.6016.462.34%5,138
Feb 23, 202616.5916.6016.1116.2216.08-2.29%16,567
Feb 20, 202616.8316.8316.4116.6016.46-2.06%5,687
Feb 19, 202616.8216.9916.6116.9516.800.12%8,602
Feb 18, 202616.5416.9916.5416.9316.781.80%7,947
Feb 17, 202616.2516.8016.0216.6316.49-5.99%12,418
Feb 13, 202618.1718.1717.6917.6917.54-0.34%7,695
Feb 12, 202617.9017.9017.4717.7517.600.45%5,446
Feb 11, 202618.0618.0617.5817.6717.52-0.90%6,185
Feb 10, 202617.8018.0017.7117.8317.680.39%5,818
Feb 9, 202617.9317.9317.4817.7617.61-0.45%6,112
Feb 6, 202618.0118.3517.8417.8417.69-0.89%8,173
Feb 5, 202617.9618.1817.9218.0017.84-1.42%6,770
Feb 4, 202618.2718.2717.9818.2618.100.66%6,134
Feb 3, 202618.3618.3617.8318.1417.98-1.31%6,366
Feb 2, 202618.2718.4217.9818.3818.220.38%22,256
Jan 30, 202617.5518.6417.5518.3118.153.27%12,121
Jan 29, 202617.4917.7317.4517.7317.581.66%6,823
Jan 28, 202618.0018.0017.4417.4417.29-2.95%10,228
Jan 27, 202618.2218.2417.8517.9717.81-0.77%4,568
Jan 26, 202618.0418.2717.8918.1117.950.11%8,821
Jan 23, 202618.2218.2218.0318.0917.93-1.95%5,056
Jan 22, 202618.3018.4518.1318.4518.290.49%5,179
Jan 21, 202618.1218.4017.8718.3618.202.57%9,235
Jan 20, 202618.1718.4617.8417.9017.74-2.66%6,554
Jan 16, 202618.4218.9318.3918.3918.23-0.38%23,441
Jan 15, 202617.5918.5117.5618.4618.301.65%3,679
Jan 14, 202617.7518.6217.7518.1618.002.25%12,921
Jan 13, 202617.9217.9217.4917.7617.61-0.73%16,971
Jan 12, 202617.5917.8917.4217.8917.732.00%9,019
Jan 9, 202617.4417.7817.2817.5417.391.04%8,323
Jan 8, 202616.8017.3916.8017.3617.212.97%6,907
Jan 7, 202617.0317.2316.8516.8616.71-2.20%8,984
Jan 6, 202617.9517.9517.2217.2417.09-3.96%7,681
Jan 5, 202617.7618.1217.7117.9517.791.82%12,069
Jan 2, 202617.2117.8917.2117.6317.482.44%10,248
Dec 31, 202517.2618.1117.1617.2117.060.17%51,242
Dec 30, 202518.2218.2217.1817.1817.03-5.24%12,376
Dec 29, 202517.8218.4017.6018.1317.971.91%16,115
Dec 26, 202517.6017.9717.1417.7917.641.08%9,425
Dec 24, 202518.1018.1017.5917.6017.45-2.60%5,449
Dec 23, 202518.3518.4917.8718.0717.91-2.27%14,686
Dec 22, 202518.9918.9918.4618.4918.33-2.12%21,297
Dec 19, 202518.3318.9918.0618.8918.734.02%46,033
Dec 18, 202518.3918.3918.0618.1618.00-0.27%17,920
Dec 17, 202518.4318.4418.0718.2118.05-0.33%22,097
Dec 16, 202518.0918.4717.9718.2718.110.50%19,548
Dec 15, 202517.9918.4017.7618.1818.022.36%20,236
Dec 12, 202517.2218.0616.6817.7617.613.86%14,354
Dec 11, 202516.3517.2616.2917.1016.954.27%16,659
Dec 10, 202516.2116.7516.1216.4016.260.37%36,610
Dec 9, 202516.2616.4816.2616.3416.200.68%14,146
Dec 8, 202516.6416.7516.1516.2316.09-1.52%11,258
Dec 5, 202516.3316.6516.3316.4816.340.18%7,183
Dec 4, 202516.4816.5516.2716.4516.31-0.60%5,747
Dec 3, 202516.2916.5516.1416.5516.412.41%11,138
Dec 2, 202516.7116.7116.0916.1616.02-2.30%5,443
Dec 1, 202516.4616.9716.4616.5416.40-2.36%11,379
Nov 28, 202517.0017.0016.2016.9416.640.12%4,494
Nov 26, 202516.8116.9916.6416.9216.62-0.06%8,761
Nov 25, 202516.2316.9316.2316.9316.632.30%8,039
Nov 24, 202516.6516.7416.0116.5516.26-0.24%6,879
Nov 21, 202515.5916.7615.5916.5916.306.07%15,247
Nov 20, 202515.7515.9715.3115.6415.370.32%4,778
Nov 19, 202516.9316.9315.4315.5915.32-1.83%8,221
Nov 18, 202515.6116.0915.6115.8815.601.86%6,005
Nov 17, 202516.3316.3315.3215.5915.32-4.06%13,136
Nov 14, 202516.2516.2716.0016.2515.97-0.06%6,334
Nov 13, 202516.1616.5116.1616.2615.980.18%4,750
Nov 12, 202516.4716.4716.2316.2315.95-2.70%11,458
Nov 11, 202516.7916.7916.4716.6816.39-0.60%4,607
Nov 10, 202516.8617.0016.4616.7816.490.42%8,300
Nov 7, 202516.7916.8316.4216.7116.42-0.42%5,536
Nov 6, 202516.8716.9216.5116.7816.49-1.29%10,298
Nov 5, 202516.5717.0016.5717.0016.702.35%10,856
Nov 4, 202516.7516.7516.4216.6116.32-0.78%10,010
Nov 3, 202516.7516.7516.4116.7416.45-0.06%18,017
Oct 31, 202516.1416.7516.1416.7516.463.01%11,537
Oct 30, 202516.2516.4416.2016.2615.98-4,298
Oct 29, 202516.4116.4516.1716.2615.98-1.33%6,363
Oct 28, 202516.4816.5816.4016.4816.190.06%5,503
Oct 27, 202516.7016.7016.4516.4716.18-1.61%5,019
Oct 24, 202516.7516.7516.7416.7416.450.06%2,742
Oct 23, 202516.7316.7316.6616.7316.44-0.12%4,678
Oct 22, 202516.5216.7516.3216.7516.461.15%6,772
Oct 21, 202516.3516.5616.3116.5616.270.49%9,160
Oct 20, 202516.5016.5016.2216.4816.190.24%4,824
Oct 17, 202516.2316.4416.2316.4416.150.80%5,215
Oct 16, 202516.5016.5016.1516.3116.03-1.15%4,602
Oct 15, 202516.5016.5016.2416.5016.21-5,031
Oct 14, 202516.2816.5016.2416.5016.210.79%5,700