NYSE : WHG
Westwood Holdings Group, Inc. — Price history
Financials · Asset Management · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Westwood Holdings Group, Inc. (WHG) closed at 18.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.12 | 19.438 | 18.5 | 18.71 | 20,937 | -0.69% |
| 2026-10-30 | 19.02 | 19.06 | 18.76 | 18.84 | 5,501 | -0.53% |
| 2026-10-29 | 19.04 | 19.04 | 18.85 | 18.94 | 4,480 | +0.48% |
| 2026-10-28 | 18.94 | 19.642 | 18.61 | 18.85 | 4,067 | -0.48% |
| 2026-10-27 | 18.91 | 19.125 | 18.82 | 18.94 | 8,586 | +0.69% |
| 2026-10-26 | 18.94 | 18.96 | 18.73 | 18.81 | 4,818 | -0.27% |
| 2026-10-23 | 18.77 | 18.99 | 18.77 | 18.86 | 8,573 | -0.21% |
| 2026-10-22 | 18.51 | 18.99 | 18.51 | 18.9 | 6,927 | +1.07% |
| 2026-10-21 | 18.571 | 18.7 | 18.5 | 18.7 | 9,964 | -0.21% |
| 2026-10-20 | 18.85 | 19.09 | 18.53 | 18.74 | 7,593 | +0.00% |
| 2026-10-19 | 18.63 | 18.84 | 18.6 | 18.74 | 5,709 | +0.59% |
| 2026-10-16 | 19.09 | 19.09 | 18.61 | 18.63 | 3,752 | -2.61% |
| 2026-10-15 | 19.25 | 19.25 | 18.905 | 19.13 | 7,466 | -0.05% |
| 2026-10-14 | 18.95 | 19.28 | 18.83 | 19.14 | 19,830 | +0.37% |
| 2026-10-13 | 18.64 | 19.22 | 18.64 | 19.07 | 9,510 | +1.82% |
| 2026-10-12 | 18.83 | 19.17 | 18.59 | 18.73 | 6,529 | -1.00% |
| 2026-10-09 | 19.11 | 19.11 | 18.81 | 18.92 | 3,453 | -1.46% |
| 2026-10-08 | 19.1 | 19.29 | 19 | 19.2 | 12,108 | -0.26% |
| 2026-10-07 | 18.76 | 19.29 | 18.71 | 19.25 | 7,608 | +1.26% |
| 2026-10-06 | 19.16 | 19.16 | 18.5 | 19.01 | 10,504 | -0.11% |
| 2026-10-05 | 19.4 | 19.4 | 18.96 | 19.03 | 14,255 | -2.96% |
| 2026-10-02 | 19.51 | 19.61 | 18.5 | 19.61 | 62,267 | +1.03% |
| 2026-10-01 | 18.8 | 19.47 | 18.5 | 19.41 | 9,830 | +4.19% |
| 2026-09-30 | 19 | 19 | 18.63 | 18.63 | 13,388 | -1.95% |
| 2026-09-29 | 19.08 | 19.12 | 18.96 | 19 | 9,017 | -1.04% |
| 2026-09-28 | 18.94 | 19.42 | 18.94 | 19.2 | 17,046 | +0.89% |
| 2026-09-25 | 18.91 | 19.2 | 18.79 | 19.03 | 16,883 | +0.05% |
| 2026-09-24 | 18.735 | 19.37 | 18.528 | 19.02 | 15,342 | +2.04% |
| 2026-09-23 | 18.72 | 18.78 | 18.51 | 18.64 | 8,999 | -1.01% |
| 2026-09-22 | 18.86 | 18.9 | 18.52 | 18.83 | 16,781 | +0.70% |
| 2026-09-21 | 18.95 | 19 | 18.58 | 18.7 | 14,554 | -0.64% |
| 2026-09-18 | 18.5 | 18.86 | 18.5 | 18.82 | 50,184 | +1.18% |
| 2026-09-17 | 18.73 | 18.73 | 18.5 | 18.6 | 11,404 | +0.27% |
| 2026-09-16 | 18.526 | 18.71 | 18.5 | 18.55 | 14,081 | -1.17% |
| 2026-09-15 | 18.6 | 18.87 | 18.5 | 18.77 | 17,715 | +1.30% |
| 2026-09-14 | 18.7 | 18.745 | 18.5 | 18.53 | 11,513 | -1.38% |
| 2026-09-11 | 18.9 | 18.9 | 18.511 | 18.79 | 12,415 | +0.64% |
| 2026-09-10 | 18.75 | 18.9 | 18.5 | 18.67 | 12,232 | +0.38% |
| 2026-09-09 | 18.62 | 18.66 | 18.445 | 18.6 | 16,067 | -0.37% |
| 2026-09-08 | 19.09 | 19.09 | 18.5 | 18.67 | 13,568 | -0.95% |
| 2026-09-04 | 19 | 19.035 | 18.1 | 18.85 | 36,079 | -1.05% |
| 2026-09-03 | 19.19 | 19.25 | 19 | 19.05 | 28,468 | +0.21% |
| 2026-09-02 | 19.17 | 19.4 | 19 | 19.01 | 46,976 | -1.30% |
| 2026-09-01 | 19.2 | 19.36 | 19 | 19.26 | 16,846 | +0.21% |
| 2026-08-31 | 19.77 | 19.77 | 19.21 | 19.37 | 21,555 | -2.07% |
| 2026-08-28 | 19.78 | 19.91 | 19.422 | 19.78 | 9,926 | -0.25% |
| 2026-08-27 | 20 | 20.31 | 19.51 | 19.83 | 16,489 | -0.05% |
| 2026-08-26 | 19.75 | 19.85 | 19.53 | 19.84 | 12,878 | +0.92% |
| 2026-08-25 | 19.1 | 19.84 | 19.1 | 19.66 | 23,320 | +2.50% |
| 2026-08-24 | 19.7 | 19.83 | 19.14 | 19.18 | 19,358 | -2.39% |
| 2026-08-21 | 19.8 | 19.95 | 19.148 | 19.65 | 32,093 | +0.10% |
| 2026-08-20 | 19.41 | 19.66 | 19.2 | 19.63 | 10,195 | +0.56% |
| 2026-08-19 | 19.81 | 19.81 | 19.5 | 19.52 | 14,242 | -0.26% |
| 2026-08-18 | 19.6 | 19.84 | 19.41 | 19.57 | 23,720 | +0.82% |
| 2026-08-17 | 19.28 | 19.75 | 19.28 | 19.41 | 18,159 | -0.21% |
| 2026-08-14 | 19.28 | 20.18 | 19.28 | 19.45 | 21,606 | +0.93% |
| 2026-08-13 | 19.42 | 19.66 | 19.09 | 19.27 | 12,304 | +0.42% |
| 2026-08-12 | 19.23 | 19.535 | 19.13 | 19.19 | 11,235 | +0.89% |
| 2026-08-11 | 19.21 | 19.69 | 19 | 19.02 | 40,904 | -0.58% |
| 2026-08-10 | 18.5 | 19.435 | 18.5 | 19.13 | 27,000 | -3.77% |
| 2026-08-07 | 19.355 | 20.12 | 19.355 | 19.88 | 14,105 | +2.05% |
| 2026-08-06 | 19.57 | 19.787 | 19.26 | 19.48 | 10,323 | +1.72% |
| 2026-08-05 | 19.22 | 19.325 | 19 | 19.15 | 17,858 | -0.57% |
| 2026-08-04 | 19.44 | 19.51 | 19.23 | 19.26 | 14,412 | +1.10% |
| 2026-08-03 | 19.06 | 19.82 | 19.03 | 19.05 | 25,291 | -0.63% |
| 2026-07-31 | 19.26 | 19.44 | 18.81 | 19.17 | 40,651 | +0.10% |
| 2026-07-30 | 19.5 | 19.75 | 19.01 | 19.15 | 13,254 | -1.90% |
| 2026-07-29 | 19.194 | 19.61 | 19.194 | 19.52 | 10,784 | -1.11% |
| 2026-07-28 | 19.63 | 20.15 | 19.295 | 19.74 | 37,166 | +0.56% |
| 2026-07-27 | 19.58 | 19.82 | 19.03 | 19.63 | 10,320 | +2.13% |
| 2026-07-24 | 19.24 | 19.3 | 19.1 | 19.22 | 8,479 | +0.00% |
| 2026-07-23 | 18.92 | 19.41 | 18.92 | 19.22 | 8,038 | +0.16% |
| 2026-07-22 | 19.05 | 19.255 | 19.05 | 19.19 | 13,753 | -0.21% |
| 2026-07-21 | 19.25 | 19.44 | 19.15 | 19.23 | 10,492 | -0.10% |
| 2026-07-20 | 19.34 | 19.74 | 19 | 19.25 | 12,197 | -2.78% |
| 2026-07-17 | 19.79 | 20.1 | 19.7 | 19.8 | 15,732 | -1.00% |
| 2026-07-16 | 19.79 | 20.39 | 19.4 | 20 | 16,485 | +0.35% |
| 2026-07-15 | 19.44 | 19.975 | 19 | 19.93 | 20,439 | +3.05% |
| 2026-07-14 | 19.505 | 19.875 | 19.015 | 19.34 | 19,605 | -0.41% |
| 2026-07-13 | 19.43 | 19.79 | 19.23 | 19.42 | 23,661 | -0.36% |
| 2026-07-10 | 19.36 | 19.565 | 19 | 19.49 | 25,021 | +0.93% |
| 2026-07-09 | 19.44 | 19.7 | 19.03 | 19.31 | 10,763 | -0.52% |
| 2026-07-08 | 20.23 | 20.37 | 19.29 | 19.41 | 13,986 | -4.57% |
| 2026-07-07 | 20.25 | 20.475 | 20.15 | 20.34 | 20,669 | +0.49% |
| 2026-07-06 | 19.9 | 20.38 | 19.515 | 20.24 | 29,749 | +1.30% |
| 2026-07-02 | 19.07 | 20.4 | 18.305 | 19.98 | 107,135 | +3.95% |
| 2026-07-01 | 19.26 | 19.685 | 19.07 | 19.22 | 25,249 | +0.31% |
| 2026-06-30 | 20.1 | 20.1 | 18.63 | 19.16 | 32,847 | -4.91% |
| 2026-06-29 | 19.63 | 20.97 | 19.05 | 20.15 | 66,848 | +1.15% |
| 2026-06-26 | 18.45 | 20.34 | 17.915 | 19.92 | 173,201 | +8.91% |
| 2026-06-25 | 18.23 | 18.49 | 17.95 | 18.29 | 14,343 | +1.22% |
| 2026-06-24 | 18.53 | 18.99 | 18.06 | 18.07 | 20,330 | -2.54% |
| 2026-06-23 | 18.34 | 18.85 | 18.145 | 18.54 | 32,396 | +1.98% |
| 2026-06-22 | 18.78 | 18.9 | 16.08 | 18.18 | 52,937 | -2.15% |
| 2026-06-18 | 18.25 | 18.58 | 18.2 | 18.58 | 35,582 | +3.22% |
| 2026-06-17 | 18.27 | 18.27 | 17.873 | 18 | 11,770 | -0.66% |
| 2026-06-16 | 18.24 | 18.595 | 17.845 | 18.12 | 26,641 | +0.67% |
| 2026-06-15 | 17.71 | 18.25 | 17.48 | 18 | 19,220 | +3.27% |
| 2026-06-12 | 17.47 | 18.55 | 17.27 | 17.43 | 63,748 | -0.91% |
| 2026-06-11 | 17.53 | 17.65 | 16.95 | 17.59 | 31,711 | +0.00% |
| 2026-06-10 | 17.55 | 17.805 | 17.345 | 17.59 | 20,793 | +0.46% |
| 2026-06-09 | 16.88 | 17.75 | 16.88 | 17.51 | 23,751 | +2.82% |
| 2026-06-08 | 17.21 | 17.44 | 16.665 | 17.03 | 10,414 | -1.39% |
| 2026-06-05 | 16.86 | 17.675 | 16.86 | 17.27 | 8,699 | +2.07% |
| 2026-06-04 | 16.53 | 17.01 | 16.13 | 16.92 | 11,266 | +2.30% |
| 2026-06-03 | 16.38 | 16.675 | 16.24 | 16.54 | 11,988 | -0.72% |
| 2026-06-02 | 15.81 | 16.66 | 15.81 | 16.66 | 8,352 | +4.06% |
| 2026-06-01 | 16.03 | 16.29 | 15.66 | 16.01 | 38,819 | -1.84% |
| 2026-05-29 | 16.25 | 16.535 | 16.19 | 16.46 | 12,626 | +0.12% |
| 2026-05-28 | 16.16 | 16.7 | 15.79 | 16.44 | 11,654 | +0.43% |
| 2026-05-27 | 16.07 | 16.37 | 15.92 | 16.37 | 11,758 | +0.68% |
| 2026-05-26 | 16.05 | 16.41 | 15.995 | 16.26 | 14,021 | +1.63% |
| 2026-05-22 | 15.805 | 16.115 | 15.805 | 16 | 18,140 | -0.50% |
| 2026-05-21 | 15.73 | 16.16 | 15.73 | 16.08 | 11,107 | +0.69% |
| 2026-05-20 | 15.83 | 16.025 | 15.81 | 15.97 | 11,949 | +0.19% |
| 2026-05-19 | 15.82 | 16.14 | 15.82 | 15.94 | 9,816 | -0.56% |
| 2026-05-18 | 15.63 | 16.22 | 15.61 | 16.03 | 14,518 | +1.39% |
| 2026-05-15 | 15.87 | 16.01 | 15.72 | 15.81 | 13,403 | -1.56% |
| 2026-05-14 | 15.785 | 16.21 | 15.785 | 16.06 | 8,113 | -0.56% |
| 2026-05-13 | 15.99 | 16.19 | 15.82 | 16.15 | 12,008 | -0.31% |