Westwood Holdings Group, Inc. WHG
NYSE · United States · Finance
$19.41+0.78 (+4.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.63 | -1.95% | $19.00 | $19.00 | $18.63 | 13.40K |
| 2026-09-29 | $19.00 | -1.04% | $19.08 | $19.12 | $18.96 | 9.00K |
| 2026-09-28 | $19.20 | +0.89% | $18.94 | $19.42 | $18.94 | 17.00K |
| 2026-09-25 | $19.03 | +0.05% | $18.91 | $19.20 | $18.79 | 16.90K |
| 2026-09-24 | $19.02 | +2.04% | $18.74 | $19.37 | $18.53 | 15.30K |
| 2026-09-23 | $18.64 | -1.01% | $18.72 | $18.78 | $18.51 | 9.00K |
| 2026-09-22 | $18.83 | +0.70% | $18.86 | $18.90 | $18.52 | 16.80K |
| 2026-09-21 | $18.70 | -0.64% | $18.95 | $19.00 | $18.58 | 14.60K |
| 2026-09-18 | $18.82 | +1.18% | $18.50 | $18.86 | $18.50 | 51.60K |
| 2026-09-17 | $18.60 | +0.27% | $18.73 | $18.73 | $18.50 | 11.40K |
| 2026-09-16 | $18.55 | -1.17% | $18.53 | $18.71 | $18.50 | 14.10K |
| 2026-09-15 | $18.77 | +1.30% | $18.60 | $18.87 | $18.50 | 17.70K |
| 2026-09-14 | $18.53 | -1.38% | $18.70 | $18.75 | $18.50 | 11.50K |
| 2026-09-11 | $18.79 | +0.64% | $18.90 | $18.90 | $18.51 | 12.40K |
| 2026-09-10 | $18.67 | +0.38% | $18.75 | $18.90 | $18.50 | 12.30K |
| 2026-09-09 | $18.60 | -0.37% | $18.62 | $18.66 | $18.45 | 16.10K |
| 2026-09-08 | $18.67 | -0.95% | $19.09 | $19.09 | $18.50 | 13.60K |
| 2026-09-04 | $18.85 | -1.05% | $19.00 | $19.04 | $18.10 | 36.10K |
| 2026-09-03 | $19.05 | +0.21% | $19.19 | $19.25 | $19.00 | 28.50K |
| 2026-09-02 | $19.01 | -1.30% | $19.17 | $19.40 | $19.00 | 47.00K |
| 2026-09-01 | $19.26 | -0.57% | $19.20 | $19.36 | $19.00 | 16.80K |
| 2026-08-31 | $19.37 | -2.07% | $19.77 | $19.77 | $19.21 | 21.60K |
| 2026-08-28 | $19.78 | -0.25% | $19.78 | $19.91 | $19.42 | 9.90K |
| 2026-08-27 | $19.83 | -0.05% | $20.00 | $20.31 | $19.51 | 16.50K |
| 2026-08-26 | $19.84 | +0.92% | $19.75 | $19.85 | $19.53 | 12.90K |
| 2026-08-25 | $19.66 | +2.50% | $19.10 | $19.84 | $19.10 | 23.30K |
| 2026-08-24 | $19.18 | -2.39% | $19.70 | $19.83 | $19.14 | 19.40K |
| 2026-08-21 | $19.65 | +0.10% | $19.80 | $19.95 | $19.15 | 32.10K |
| 2026-08-20 | $19.63 | +0.56% | $19.41 | $19.66 | $19.20 | 10.20K |
| 2026-08-19 | $19.52 | -0.26% | $19.81 | $19.81 | $19.50 | 14.20K |
| 2026-08-18 | $19.57 | +0.82% | $19.60 | $19.84 | $19.41 | 23.70K |
| 2026-08-17 | $19.41 | -0.21% | $19.28 | $19.75 | $19.28 | 18.20K |
| 2026-08-14 | $19.45 | +0.93% | $19.28 | $20.18 | $19.28 | 21.60K |
| 2026-08-13 | $19.27 | +0.42% | $19.42 | $19.66 | $19.09 | 12.30K |
| 2026-08-12 | $19.19 | +0.89% | $19.23 | $19.54 | $19.13 | 11.20K |
| 2026-08-11 | $19.02 | -0.58% | $19.21 | $19.69 | $19.00 | 40.90K |
| 2026-08-10 | $19.13 | -3.77% | $18.50 | $19.44 | $18.50 | 27.00K |
| 2026-08-07 | $19.88 | +2.05% | $19.36 | $20.12 | $19.36 | 14.10K |
| 2026-08-06 | $19.48 | +1.72% | $19.57 | $19.79 | $19.26 | 10.30K |
| 2026-08-05 | $19.15 | -0.57% | $19.22 | $19.33 | $19.00 | 17.90K |
| 2026-08-04 | $19.26 | +1.10% | $19.44 | $19.51 | $19.23 | 14.40K |
| 2026-08-03 | $19.05 | -0.63% | $19.06 | $19.82 | $19.03 | 25.30K |
| 2026-07-31 | $19.17 | +0.10% | $19.26 | $19.44 | $18.81 | 40.70K |
| 2026-07-30 | $19.15 | -1.90% | $19.50 | $19.75 | $19.01 | 13.30K |
| 2026-07-29 | $19.52 | -1.11% | $19.19 | $19.61 | $19.19 | 10.80K |
| 2026-07-28 | $19.74 | +0.56% | $19.63 | $20.15 | $19.30 | 37.20K |
| 2026-07-27 | $19.63 | +2.13% | $19.58 | $19.82 | $19.03 | 10.30K |
| 2026-07-24 | $19.22 | 0.00% | $19.24 | $19.30 | $19.10 | 8.50K |
| 2026-07-23 | $19.22 | +0.16% | $18.92 | $19.41 | $18.92 | 8.00K |
| 2026-07-22 | $19.19 | -0.21% | $19.05 | $19.26 | $19.05 | 13.80K |
| 2026-07-21 | $19.23 | -0.10% | $19.25 | $19.44 | $19.15 | 10.50K |
| 2026-07-20 | $19.25 | -2.78% | $19.34 | $19.74 | $19.00 | 12.20K |
| 2026-07-17 | $19.80 | -1.00% | $19.79 | $20.10 | $19.70 | 15.70K |
| 2026-07-16 | $20.00 | +0.35% | $19.79 | $20.39 | $19.40 | 16.50K |
| 2026-07-15 | $19.93 | +3.05% | $19.44 | $19.98 | $19.00 | 20.40K |
| 2026-07-14 | $19.34 | -0.41% | $19.51 | $19.88 | $19.02 | 19.60K |
| 2026-07-13 | $19.42 | -0.36% | $19.43 | $19.79 | $19.23 | 23.60K |
| 2026-07-10 | $19.49 | +0.93% | $19.36 | $19.57 | $19.00 | 25.00K |
| 2026-07-09 | $19.31 | -0.52% | $19.44 | $19.70 | $19.03 | 10.80K |
| 2026-07-08 | $19.41 | -4.57% | $20.23 | $20.37 | $19.29 | 14.00K |
| 2026-07-07 | $20.34 | +0.49% | $20.25 | $20.48 | $20.15 | 20.70K |
| 2026-07-06 | $20.24 | +1.30% | $19.90 | $20.38 | $19.52 | 29.70K |
| 2026-07-02 | $19.98 | +3.95% | $19.07 | $20.40 | $18.31 | 107.10K |
| 2026-07-01 | $19.22 | +0.31% | $19.26 | $19.69 | $19.07 | 25.20K |
| 2026-06-30 | $19.16 | -4.91% | $20.10 | $20.10 | $18.63 | 32.80K |
| 2026-06-29 | $20.15 | +1.15% | $19.63 | $20.97 | $19.05 | 66.80K |
| 2026-06-26 | $19.92 | +8.91% | $18.45 | $20.34 | $17.92 | 173.20K |
| 2026-06-25 | $18.29 | +1.22% | $18.23 | $18.49 | $17.95 | 14.30K |
| 2026-06-24 | $18.07 | -2.54% | $18.53 | $18.99 | $18.06 | 20.30K |
| 2026-06-23 | $18.54 | +1.98% | $18.34 | $18.85 | $18.15 | 32.40K |
| 2026-06-22 | $18.18 | -2.15% | $18.78 | $18.90 | $16.08 | 52.90K |
| 2026-06-18 | $18.58 | +3.22% | $18.25 | $18.58 | $18.20 | 35.60K |
| 2026-06-17 | $18.00 | -0.66% | $18.27 | $18.27 | $17.87 | 11.80K |
| 2026-06-16 | $18.12 | +0.67% | $18.24 | $18.60 | $17.85 | 26.60K |
| 2026-06-15 | $18.00 | +3.27% | $17.71 | $18.25 | $17.48 | 19.20K |
| 2026-06-12 | $17.43 | -0.91% | $17.47 | $18.55 | $17.27 | 63.70K |
| 2026-06-11 | $17.59 | 0.00% | $17.53 | $17.65 | $16.95 | 31.70K |
| 2026-06-10 | $17.59 | +0.46% | $17.55 | $17.81 | $17.35 | 20.80K |
| 2026-06-09 | $17.51 | +2.82% | $16.88 | $17.75 | $16.88 | 23.80K |
| 2026-06-08 | $17.03 | -1.39% | $17.21 | $17.44 | $16.67 | 10.40K |
| 2026-06-05 | $17.27 | +2.07% | $16.86 | $17.68 | $16.86 | 8.70K |
| 2026-06-04 | $16.92 | +2.30% | $16.53 | $17.01 | $16.13 | 11.30K |
| 2026-06-03 | $16.54 | -0.72% | $16.38 | $16.68 | $16.24 | 12.00K |
| 2026-06-02 | $16.66 | +4.06% | $15.81 | $16.66 | $15.81 | 8.40K |
| 2026-06-01 | $16.01 | -2.73% | $16.03 | $16.29 | $15.66 | 38.80K |
| 2026-05-29 | $16.46 | +0.12% | $16.25 | $16.54 | $16.19 | 12.60K |
| 2026-05-28 | $16.44 | +0.43% | $16.16 | $16.70 | $15.79 | 11.70K |
| 2026-05-27 | $16.37 | +0.68% | $16.07 | $16.37 | $15.92 | 11.70K |
| 2026-05-26 | $16.26 | +1.63% | $16.05 | $16.41 | $16.00 | 14.00K |
| 2026-05-22 | $16.00 | -0.50% | $15.81 | $16.12 | $15.81 | 18.10K |