Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
17.95
+0.28 (1.58%)
At close: Aug 15, 2025, 4:00 PM
17.95
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Westwood Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.84 | 18.00 | 17.41 | 17.95 | 17.95 | 1.58% | 11,207 |
| Aug 14, 2025 | 17.77 | 18.08 | 17.40 | 17.67 | 17.67 | -0.11% | 11,893 |
| Aug 13, 2025 | 17.91 | 18.52 | 17.69 | 17.69 | 17.69 | -3.44% | 23,441 |
| Aug 12, 2025 | 17.65 | 18.39 | 17.40 | 18.32 | 18.32 | 5.29% | 12,251 |
| Aug 11, 2025 | 16.29 | 17.50 | 16.29 | 17.40 | 17.40 | 6.23% | 13,747 |
| Aug 8, 2025 | 17.25 | 17.38 | 16.38 | 16.38 | 16.38 | -6.24% | 12,153 |
| Aug 7, 2025 | 17.74 | 17.82 | 17.47 | 17.47 | 17.47 | -0.46% | 11,921 |
| Aug 6, 2025 | 17.62 | 17.65 | 17.54 | 17.55 | 17.55 | 0.34% | 6,370 |
| Aug 5, 2025 | 17.24 | 17.60 | 17.00 | 17.49 | 17.49 | 1.33% | 10,393 |
| Aug 4, 2025 | 17.15 | 17.53 | 16.80 | 17.26 | 17.26 | 1.95% | 8,484 |
| Aug 1, 2025 | 17.56 | 17.60 | 16.79 | 16.93 | 16.93 | -3.15% | 11,783 |
| Jul 31, 2025 | 17.53 | 18.12 | 17.28 | 17.48 | 17.48 | -0.74% | 12,259 |
| Jul 30, 2025 | 18.10 | 18.65 | 17.49 | 17.61 | 17.61 | -3.03% | 17,822 |
| Jul 29, 2025 | 18.52 | 18.52 | 18.16 | 18.16 | 18.16 | -1.52% | 16,400 |
| Jul 28, 2025 | 17.87 | 18.50 | 17.76 | 18.44 | 18.44 | 2.27% | 14,236 |
| Jul 25, 2025 | 18.04 | 18.24 | 17.76 | 18.03 | 18.03 | 0.22% | 6,599 |
| Jul 24, 2025 | 17.68 | 18.11 | 17.53 | 17.99 | 17.99 | -0.06% | 16,356 |
| Jul 23, 2025 | 18.05 | 18.05 | 17.60 | 18.00 | 18.00 | 0.78% | 11,319 |
| Jul 22, 2025 | 17.00 | 18.03 | 16.90 | 17.86 | 17.86 | 5.31% | 31,605 |
| Jul 21, 2025 | 16.45 | 17.06 | 16.24 | 16.96 | 16.96 | 4.11% | 28,952 |
| Jul 18, 2025 | 16.40 | 16.53 | 15.83 | 16.29 | 16.29 | 0.18% | 23,076 |
| Jul 17, 2025 | 15.51 | 16.28 | 15.51 | 16.26 | 16.26 | 1.69% | 24,115 |
| Jul 16, 2025 | 15.34 | 16.04 | 15.34 | 15.99 | 15.99 | 4.03% | 18,637 |
| Jul 15, 2025 | 16.57 | 16.57 | 15.30 | 15.37 | 15.37 | -7.19% | 20,668 |
| Jul 14, 2025 | 16.85 | 16.85 | 16.22 | 16.56 | 16.56 | -1.25% | 8,043 |
| Jul 11, 2025 | 16.66 | 16.81 | 16.45 | 16.77 | 16.77 | 0.66% | 24,461 |
| Jul 10, 2025 | 16.35 | 16.89 | 16.02 | 16.66 | 16.66 | 1.83% | 14,187 |
| Jul 9, 2025 | 16.46 | 16.46 | 15.91 | 16.36 | 16.36 | -0.91% | 16,633 |
| Jul 8, 2025 | 16.15 | 16.76 | 16.08 | 16.51 | 16.51 | 2.55% | 18,026 |
| Jul 7, 2025 | 15.59 | 16.21 | 15.42 | 16.10 | 16.10 | 3.74% | 37,016 |
| Jul 3, 2025 | 15.33 | 15.68 | 15.29 | 15.52 | 15.52 | - | 27,665 |
| Jul 2, 2025 | 15.73 | 15.96 | 15.39 | 15.52 | 15.52 | -1.65% | 26,321 |
| Jul 1, 2025 | 15.56 | 16.27 | 15.40 | 15.78 | 15.78 | 1.15% | 35,987 |
| Jun 30, 2025 | 15.45 | 15.68 | 15.17 | 15.60 | 15.60 | 0.84% | 39,259 |
| Jun 27, 2025 | 16.06 | 16.39 | 15.24 | 15.47 | 15.47 | -3.31% | 855,550 |
| Jun 26, 2025 | 16.03 | 16.13 | 15.76 | 16.00 | 16.00 | 0.95% | 70,463 |
| Jun 25, 2025 | 15.94 | 16.05 | 15.64 | 15.85 | 15.85 | -0.63% | 25,682 |
| Jun 24, 2025 | 16.33 | 16.33 | 15.71 | 15.95 | 15.95 | -1.73% | 60,178 |
| Jun 23, 2025 | 16.12 | 16.48 | 15.94 | 16.23 | 16.23 | 1.50% | 35,516 |
| Jun 20, 2025 | 16.14 | 16.14 | 15.59 | 15.99 | 15.99 | -0.74% | 89,555 |
| Jun 18, 2025 | 15.71 | 16.15 | 15.66 | 16.11 | 16.11 | 2.22% | 13,263 |
| Jun 17, 2025 | 15.74 | 16.10 | 15.47 | 15.76 | 15.76 | 0.70% | 38,236 |
| Jun 16, 2025 | 15.44 | 15.71 | 15.27 | 15.65 | 15.65 | 2.35% | 75,143 |
| Jun 13, 2025 | 15.45 | 15.55 | 15.16 | 15.29 | 15.29 | -0.91% | 14,129 |
| Jun 12, 2025 | 15.54 | 15.60 | 15.24 | 15.43 | 15.43 | -0.13% | 8,409 |
| Jun 11, 2025 | 15.27 | 15.59 | 15.27 | 15.45 | 15.45 | 1.98% | 15,213 |
| Jun 10, 2025 | 15.39 | 15.39 | 15.10 | 15.15 | 15.15 | -1.56% | 95,660 |
| Jun 9, 2025 | 15.44 | 15.56 | 15.09 | 15.39 | 15.39 | 0.46% | 60,230 |
| Jun 6, 2025 | 15.64 | 15.70 | 15.24 | 15.32 | 15.32 | -1.16% | 18,984 |
| Jun 5, 2025 | 15.15 | 15.53 | 15.15 | 15.50 | 15.50 | 2.45% | 111,255 |