Skip to main content
Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
19.92
+1.63 (8.91%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Westwood Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.4520.3417.9219.9219.928.91%167,871
Jun 25, 202618.2318.4917.9518.2918.291.22%14,343
Jun 24, 202618.5318.9918.0618.0718.07-2.54%20,323
Jun 23, 202618.3418.8518.1518.5418.541.98%32,396
Jun 22, 202618.7818.9016.0818.1818.18-2.15%52,937
Jun 18, 202618.2518.5818.2018.5818.583.22%35,582
Jun 17, 202618.2718.2717.8718.0018.00-0.66%11,770
Jun 16, 202618.2418.6017.8518.1218.120.67%26,641
Jun 15, 202617.7118.2517.4818.0018.003.27%19,220
Jun 12, 202617.4718.5517.2717.4317.43-0.91%63,748
Jun 11, 202617.5317.6516.9517.5917.59-31,712
Jun 10, 202617.5517.8117.3517.5917.590.46%20,793
Jun 9, 202616.8817.7516.8817.5117.512.82%23,751
Jun 8, 202617.2117.4416.6717.0317.03-1.39%10,414
Jun 5, 202616.8617.6816.8617.2717.272.07%8,699
Jun 4, 202616.5317.0116.1316.9216.922.30%11,266
Jun 3, 202616.3816.6816.2416.5416.54-0.72%11,988
Jun 2, 202615.8116.6615.8116.6616.664.06%8,352
Jun 1, 202616.0316.2915.6616.0116.01-1.84%38,819
May 29, 202616.2516.5416.1916.4616.310.12%12,626
May 28, 202616.1616.7015.7916.4416.290.43%11,654
May 27, 202616.0716.3715.9216.3716.220.68%11,758
May 26, 202616.0516.4116.0016.2616.111.63%14,021
May 22, 202615.8116.1215.8116.0015.85-0.50%18,140
May 21, 202615.7316.1615.7316.0815.930.69%11,107
May 20, 202615.8316.0315.8115.9715.820.19%11,949
May 19, 202615.8216.1415.8215.9415.79-0.56%9,816
May 18, 202615.6316.2215.6116.0315.881.39%14,518
May 15, 202615.8716.0115.7215.8115.67-1.56%13,403
May 14, 202615.7916.2115.7916.0615.91-0.56%8,113
May 13, 202615.9916.1915.8216.1516.00-0.31%12,008
May 12, 202616.2516.9415.9016.2016.05-1.04%12,110
May 11, 202616.6816.9916.1316.3716.22-0.30%10,631
May 8, 202616.2516.4215.8216.4216.270.24%11,347
May 7, 202616.0616.3915.8016.3816.232.63%15,268
May 6, 202616.5716.5715.7515.9615.81-1.30%18,599
May 5, 202615.7916.2015.7916.1716.023.85%22,113
May 4, 202616.0216.2115.5715.5715.43-2.63%29,437
May 1, 202616.7416.7415.7415.9915.84-2.74%14,844
Apr 30, 202616.5517.0116.1216.4416.29-1.79%16,881
Apr 29, 202617.0717.1116.4116.7416.59-1.93%6,387
Apr 28, 202616.7717.3016.7517.0716.912.65%8,600
Apr 27, 202616.2216.9615.7616.6316.481.34%11,158
Apr 24, 202615.9916.4415.6416.4116.262.50%9,567
Apr 23, 202616.1616.1615.8616.0115.86-1.72%6,299
Apr 22, 202616.0516.5315.6116.2916.140.87%7,568
Apr 21, 202616.6216.6216.0216.1516.00-3.06%6,428
Apr 20, 202616.5616.7416.5616.6616.51-0.83%6,535
Apr 17, 202616.5516.8016.1616.8016.653.07%7,487
Apr 16, 202616.2616.3015.6316.3016.15-0.55%5,469
Apr 15, 202616.2517.0616.1716.3916.24-1.15%14,195
Apr 14, 202616.5016.5815.8216.5816.43-0.18%3,746
Apr 13, 202616.0016.7816.0016.6116.464.07%14,352
Apr 10, 202616.1716.3315.9615.9615.81-3.86%10,969
Apr 9, 202616.2716.7316.0516.6016.451.34%5,755
Apr 8, 202616.5916.5916.2516.3816.231.05%8,676
Apr 7, 202616.1216.6916.0316.2116.06-0.98%6,364
Apr 6, 202616.2016.7616.2016.3716.221.05%8,487
Apr 2, 202617.2717.2716.0616.2016.051.89%7,712
Apr 1, 202616.4317.3315.8915.9015.76-3.46%12,160
Mar 31, 202616.8216.8516.2116.4716.32-0.24%5,262
Mar 30, 202616.1916.8415.3816.5116.363.90%24,624
Mar 27, 202616.3816.3815.5615.8915.75-0.69%4,626
Mar 26, 202615.7716.1515.7716.0015.85-0.12%3,274
Mar 25, 202615.9416.1315.9416.0215.871.59%6,700
Mar 24, 202616.0816.0915.6315.7715.63-2.11%7,480
Mar 23, 202616.2716.2815.7816.1115.960.81%21,401
Mar 20, 202615.4116.2014.7115.9815.834.17%49,903
Mar 19, 202614.7515.4514.7015.3415.203.93%9,395
Mar 18, 202615.2715.5514.7514.7614.63-4.09%19,505
Mar 17, 202615.6216.1015.2515.3915.25-2.10%17,072
Mar 16, 202615.7815.9514.7015.7215.58-0.06%6,954
Mar 13, 202615.1216.0015.1215.7315.591.42%13,758
Mar 12, 202615.2015.6815.0515.5115.370.06%11,409
Mar 11, 202615.0915.6615.0915.5015.362.11%10,139
Mar 10, 202615.6916.1015.1815.1815.04-3.25%14,548
Mar 9, 202615.1715.8414.7315.6915.553.56%17,332
Mar 6, 202615.7615.7614.7015.1515.01-6.08%15,699
Mar 5, 202617.1917.1916.1316.1315.98-7.88%17,499
Mar 4, 202617.1017.6417.0517.5117.353.92%12,666
Mar 3, 202616.7717.0316.7316.8516.70-1.58%5,719
Mar 2, 202616.5117.4716.5117.2716.963.04%18,750
Feb 27, 202617.0217.5116.7616.7616.46-2.39%12,103
Feb 26, 202617.1517.1717.0417.1716.870.88%5,134
Feb 25, 202616.7617.0216.6717.0216.722.53%6,189
Feb 24, 202616.3216.7216.3216.6016.312.34%5,138
Feb 23, 202616.5916.6016.1116.2215.93-2.29%16,567
Feb 20, 202616.8316.8316.4116.6016.31-2.06%5,687
Feb 19, 202616.8216.9916.6116.9516.650.12%8,602
Feb 18, 202616.5416.9916.5416.9316.631.80%7,947
Feb 17, 202616.2516.8016.0216.6316.34-5.99%12,418
Feb 13, 202618.1718.1717.6917.6917.38-0.34%7,695
Feb 12, 202617.9017.9017.4717.7517.440.45%5,446
Feb 11, 202618.0618.0617.5817.6717.36-0.90%6,185
Feb 10, 202617.8018.0017.7117.8317.510.39%5,818
Feb 9, 202617.9317.9317.4817.7617.45-0.45%6,112
Feb 6, 202618.0118.3517.8417.8417.52-0.89%8,173
Feb 5, 202617.9618.1817.9218.0017.68-1.42%6,770
Feb 4, 202618.2718.2717.9818.2617.940.66%6,134
Feb 3, 202618.3618.3617.8318.1417.82-1.31%6,366