Skip to main content
Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
17.07
+0.44 (2.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Westwood Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%6,419
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%5,467
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%21,371
Mar 20, 202615.4116.2014.7115.9815.984.17%47,627
Mar 19, 202614.7515.4514.7015.3415.343.93%9,177
Mar 18, 202615.2715.5514.7514.7614.76-4.09%19,505
Mar 17, 202615.6216.1015.2515.3915.39-2.10%17,072
Mar 16, 202615.7815.9514.7015.7215.72-0.06%6,954
Mar 13, 202615.1216.0015.1215.7315.731.42%13,756
Mar 12, 202615.2015.6815.0515.5115.510.06%11,409
Mar 11, 202615.0915.6615.0915.5015.502.11%10,139
Mar 10, 202615.6916.1015.1815.1815.18-3.25%14,506
Mar 9, 202615.1715.8414.7315.6915.693.56%17,332
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