Westwood Holdings Group, Inc. - WHG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	15.38	15.35	15.35	15.54	15.22	8,265
May 08, 2025	15.8	15.49	15.49	15.8	15.35	31,408
May 07, 2025	16	15.62	15.62	16.02	15.44	12,400
May 06, 2025	16.29	15.6	15.6	17.39	15.59	22,493
May 05, 2025	17.46	16.51	16.51	17.46	16.51	16,637
May 02, 2025	16.31	17.62	17.62	17.73	16.31	23,249
May 01, 2025	16.5	16.19	16.19	16.63	16.01	12,700
April 30, 2025	16.4	16.7	16.7	16.87	16	15,400
April 29, 2025	16.79	16.77	16.77	16.88	16.44	10,900
April 28, 2025	16.44	16.59	16.59	16.83	16.44	16,200
April 25, 2025	16.85	16.44	16.44	16.94	16.19	24,423
April 24, 2025	16.6	16.76	16.76	16.93	16.05	10,000
April 23, 2025	16.93	16.59	16.59	17.09	16.16	14,600
April 22, 2025	16.56	16.7	16.7	16.77	16.2	26,000
April 21, 2025	16.07	15.94	15.94	16.07	15.26	7,942
April 17, 2025	15.59	16.27	16.27	16.42	15.35	22,163
April 16, 2025	15.29	15.45	15.45	15.7	15.2	17,100
April 15, 2025	15.57	15.19	15.19	16	15.14	8,475
April 14, 2025	15.68	15.47	15.47	15.88	15.31	14,200
April 11, 2025	15.78	15.45	15.45	15.78	15.17	9,799
April 10, 2025	15.99	15.64	15.64	15.99	15.47	6,400
April 09, 2025	15.21	16.05	16.05	16.15	15	13,800
April 08, 2025	15.62	15.43	15.43	15.77	14.55	12,551
April 07, 2025	14.37	15.18	15.18	15.27	14.37	25,300
April 04, 2025	15.38	14.92	14.92	15.55	14.59	16,241
April 03, 2025	15.95	15.63	15.63	15.95	15.02	13,932
April 02, 2025	16.2	15.95	15.95	16.49	15.95	11,189
April 01, 2025	16.32	15.98	15.98	16.32	15.73	21,231
March 31, 2025	16.98	16.2	16.2	16.98	16.03	18,500
March 28, 2025	16.85	16.79	16.79	17.25	16.53	11,200
March 27, 2025	16.04	16.85	16.85	16.89	15.96	11,700
March 26, 2025	15.68	16.14	16.14	16.37	15.68	16,800
March 25, 2025	15.89	15.66	15.66	15.89	15.45	12,514
March 24, 2025	15.95	15.7	15.7	16.16	15.03	29,100
March 21, 2025	15.9	15.91	15.91	16.25	15.9	12,700
March 20, 2025	15.79	16.05	16.05	16.05	15.7	10,000
March 19, 2025	15.52	15.87	15.87	15.97	15.52	16,900
March 18, 2025	15.57	15.62	15.62	15.77	15.39	11,402
March 17, 2025	15.38	15.55	15.55	15.72	15.15	29,500
March 14, 2025	15.74	15.57	15.57	15.8	15.35	8,913
March 13, 2025	15.48	15.48	15.48	15.58	15.21	20,848
March 12, 2025	15.27	15.38	15.38	16.17	14.79	33,889
March 11, 2025	15.13	15.25	15.25	15.41	14.9	38,624
March 10, 2025	15.25	15.08	15.08	15.3	15.01	14,744
March 07, 2025	15.36	15.38	15.38	15.53	14.89	36,836
March 06, 2025	14.96	15.59	15.59	15.65	14.96	20,331
March 05, 2025	15.29	15.61	15.61	15.75	15.1	11,100
March 04, 2025	15.1	15.24	15.24	15.68	14.68	20,047
March 03, 2025	15.46	15.41	15.41	15.59	15.23	7,802
February 28, 2025	15.65	15.8	15.8	16.5	14	17,048
February 27, 2025	16.39	16.2	16.2	16.39	15.81	16,247
February 26, 2025	15.9	16.2	16.2	16.2	15.51	18,819
February 25, 2025	15.66	15.67	15.67	15.85	14.62	42,729
February 24, 2025	16.7	15.68	15.68	16.76	15.56	29,800
February 21, 2025	16.83	16.44	16.44	17.04	16.16	23,927
February 20, 2025	17.08	17.09	17.09	17.24	16.65	15,255
February 19, 2025	16.63	17.2	17.2	17.21	16.41	18,515
February 18, 2025	16.85	16.79	16.79	17.36	16.62	22,309
February 14, 2025	16.76	16.85	16.85	16.85	16.25	10,736
February 13, 2025	16.88	16.75	16.75	16.88	16.01	12,600

Westwood Holdings Group, Inc. (WHG) NYSE