Skip to main content
Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
15.47
-0.53 (-3.31%)
Jun 27, 2025, 4:00 PM - Market closed

Westwood Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.0616.3915.2415.4715.47-3.31%855,550
Jun 26, 202516.0316.1315.7616.0016.000.95%70,463
Jun 25, 202515.9416.0515.6415.8515.85-0.63%25,682
Jun 24, 202516.3316.3315.7115.9515.95-1.73%60,178
Jun 23, 202516.1216.4815.9416.2316.231.50%35,516
Jun 20, 202516.1416.1415.5915.9915.99-0.74%89,555
Jun 18, 202515.7116.1515.6616.1116.112.22%13,263
Jun 17, 202515.7416.1015.4715.7615.760.70%38,236
Jun 16, 202515.4415.7115.2715.6515.652.35%75,143
Jun 13, 202515.4515.5515.1615.2915.29-0.91%14,129
Jun 12, 202515.5415.6015.2415.4315.43-0.13%8,409
Jun 11, 202515.2715.5915.2715.4515.451.98%15,213
Jun 10, 202515.3915.3915.1015.1515.15-1.56%95,660
Jun 9, 202515.4415.5615.0915.3915.390.46%60,230
Jun 6, 202515.6415.7015.2415.3215.32-1.16%18,984
Jun 5, 202515.1515.5315.1515.5015.502.45%111,255
Jun 4, 202514.9015.2514.8415.1315.130.67%20,224
Jun 3, 202514.5315.2014.5315.0315.032.73%18,563
Jun 2, 202514.7214.7714.5114.6314.63-1.08%16,611
May 30, 202515.1215.4614.7914.7914.64-1.99%10,533
May 29, 202514.8715.2914.8715.0914.941.89%10,735
May 28, 202514.9515.1114.7814.8114.66-0.20%18,344
May 27, 202515.1115.1114.8114.8414.69-1.20%19,578
May 23, 202514.7715.3314.6215.0214.870.87%17,047
May 22, 202515.0815.2014.5114.8914.74-1.46%14,033
May 21, 202515.2115.2114.9315.1114.961.68%10,187
May 20, 202514.9815.5714.8614.8614.71-0.13%18,054
May 19, 202514.8915.0014.7314.8814.730.34%22,045
May 16, 202515.0215.4514.8314.8314.68-1.26%31,542
May 15, 202515.1115.2714.9315.0214.87-0.07%10,433
May 14, 202514.9315.1814.9315.0314.880.47%15,899
May 13, 202515.1015.1414.9614.9614.81-0.13%14,113
May 12, 202515.3915.5114.9814.9814.83-2.41%18,554
May 9, 202515.3815.5415.2215.3515.19-0.90%8,265
May 8, 202515.8015.8015.3515.4915.33-0.83%31,408
May 7, 202516.0016.0215.4415.6215.460.13%12,398
May 6, 202516.2917.3915.5915.6015.44-5.51%22,493
May 5, 202517.4617.4616.5116.5116.34-6.30%16,637
May 2, 202516.3117.7316.3117.6217.448.83%23,249
May 1, 202516.5016.6316.0116.1916.03-3.05%12,692
Apr 30, 202516.4016.8716.0016.7016.53-0.42%15,397
Apr 29, 202516.7916.8816.4416.7716.601.08%10,863
Apr 28, 202516.4416.8316.4416.5916.420.91%16,198
Apr 25, 202516.8516.9416.1916.4416.27-1.91%24,423
Apr 24, 202516.6016.9316.0516.7616.591.02%9,981
Apr 23, 202516.9317.0916.1616.5916.42-0.66%14,556
Apr 22, 202516.5616.7716.2016.7016.534.77%25,966
Apr 21, 202516.0716.0715.2615.9415.78-2.03%7,942
Apr 17, 202515.5916.4215.3516.2716.115.31%22,163
Apr 16, 202515.2915.7015.2015.4515.291.71%17,085