Skip to main content
Westwood Holdings Group, Inc. (WHG)
NYSE: WHG · Real-Time Price · USD
16.48
+0.03 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

Westwood Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.3316.6516.3316.4816.480.18%7,183
Dec 4, 202516.4816.5516.2716.4516.45-0.60%5,747
Dec 3, 202516.2916.5516.1416.5516.552.41%11,138
Dec 2, 202516.7116.7116.0916.1616.16-2.30%5,443
Dec 1, 202516.4616.9716.4616.5416.54-2.36%11,379
Nov 28, 202517.0017.0016.2016.9416.790.12%4,494
Nov 26, 202516.8116.9916.6416.9216.77-0.06%8,761
Nov 25, 202516.2316.9316.2316.9316.782.30%8,039
Nov 24, 202516.6516.7416.0116.5516.40-0.24%6,879
Nov 21, 202515.5916.7615.5916.5916.446.07%15,247
Nov 20, 202515.7515.9715.3115.6415.500.32%4,778
Nov 19, 202516.9316.9315.4315.5915.45-1.83%8,221
Nov 18, 202515.6116.0915.6115.8815.741.86%6,005
Nov 17, 202516.3316.3315.3215.5915.45-4.06%13,136
Nov 14, 202516.2516.2716.0016.2516.11-0.06%6,334
Nov 13, 202516.1616.5116.1616.2616.120.18%4,750
Nov 12, 202516.4716.4716.2316.2316.09-2.70%11,458
Nov 11, 202516.7916.7916.4716.6816.53-0.60%4,607
Nov 10, 202516.8617.0016.4616.7816.630.42%8,300
Nov 7, 202516.7916.8316.4216.7116.56-0.42%5,536
Nov 6, 202516.8716.9216.5116.7816.63-1.29%10,298
Nov 5, 202516.5717.0016.5717.0016.852.35%10,856
Nov 4, 202516.7516.7516.4216.6116.46-0.78%10,010
Nov 3, 202516.7516.7516.4116.7416.59-0.06%18,017
Oct 31, 202516.1416.7516.1416.7516.603.01%11,537
Oct 30, 202516.2516.4416.2016.2616.12-4,298
Oct 29, 202516.4116.4516.1716.2616.12-1.33%6,363
Oct 28, 202516.4816.5816.4016.4816.330.06%5,503
Oct 27, 202516.7016.7016.4516.4716.32-1.61%5,019
Oct 24, 202516.7516.7516.7416.7416.590.06%2,742
Oct 23, 202516.7316.7316.6616.7316.58-0.12%4,678
Oct 22, 202516.5216.7516.3216.7516.601.15%6,772
Oct 21, 202516.3516.5616.3116.5616.410.49%9,160
Oct 20, 202516.5016.5016.2216.4816.330.24%4,824
Oct 17, 202516.2316.4416.2316.4416.290.80%5,215
Oct 16, 202516.5016.5016.1516.3116.17-1.15%4,602
Oct 15, 202516.5016.5016.2416.5016.35-5,031
Oct 14, 202516.2816.5016.2416.5016.350.79%5,700
Oct 13, 202516.4716.4716.2216.3716.230.99%15,562
Oct 10, 202516.6616.7916.1416.2116.07-2.76%9,658
Oct 9, 202516.6716.6716.5916.6716.520.18%3,104
Oct 8, 202516.5016.6416.4316.6416.490.42%4,012
Oct 7, 202516.3816.5716.3816.5716.42-0.30%5,636
Oct 6, 202516.6616.6616.3616.6216.47-0.30%6,161
Oct 3, 202516.6616.7816.6216.6716.521.03%5,741
Oct 2, 202516.4116.6316.3716.5016.35-9,652
Oct 1, 202516.5617.0216.4016.5016.350.06%5,762
Sep 30, 202516.4416.7916.3816.4916.34-0.18%5,879
Sep 29, 202516.8216.8316.5216.5216.37-2.19%4,377
Sep 26, 202516.9117.0216.4116.8916.74-13,405