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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	16.45	16.5	16.5	16.63	16.37	9,652
October 01, 2025	16.56	16.5	16.5	17.02	16.4	5,800
September 30, 2025	16.44	16.49	16.49	16.79	16.38	5,900
September 29, 2025	16.82	16.52	16.52	16.83	16.52	4,400
September 26, 2025	16.91	16.89	16.89	17.02	16.41	13,405
September 25, 2025	16.91	16.89	16.89	17.09	16.37	9,226
September 24, 2025	17.38	16.98	16.98	17.38	16.8	9,120
September 23, 2025	17.37	17.23	17.23	17.44	17.19	6,500
September 22, 2025	17.46	17.37	17.37	17.5	17.16	11,405
September 19, 2025	17.1	17.66	17.66	17.66	16.61	78,600
September 18, 2025	16.88	17.11	17.11	17.19	16.76	9,300
September 17, 2025	17.04	16.74	16.74	17.25	16.74	10,200
September 16, 2025	17.23	17.07	17.07	17.23	16.93	8,500
September 15, 2025	16.75	17.11	17.11	17.22	16.75	14,200
September 12, 2025	17.26	17.05	17.05	17.26	17	5,900
September 11, 2025	17.19	17.37	17.37	17.44	17.19	5,700
September 10, 2025	17.06	17.19	17.19	17.29	17.06	4,104
September 09, 2025	17.07	17.32	17.32	17.38	17.07	4,700
September 08, 2025	17.5	17.19	17.19	17.5	17.14	4,836
September 05, 2025	17.26	17.34	17.34	17.41	17.22	5,827
September 04, 2025	17.25	17.43	17.43	17.46	17.25	4,310
September 03, 2025	17.17	17.37	17.37	17.51	16.95	21,100
September 02, 2025	17.17	17.33	17.33	17.5	17.11	9,900
August 29, 2025	18.15	17.76	17.76	18.15	17.14	16,149
August 28, 2025	17.75	17.99	17.99	18.07	17.6	11,242
August 27, 2025	18.02	17.96	17.96	18.33	17.88	8,318
August 26, 2025	18.74	18.12	18.12	18.78	18.06	12,260
August 25, 2025	18.89	18.46	18.46	18.97	18.35	16,100
August 22, 2025	18.05	18.76	18.76	18.88	17.7	20,329
August 21, 2025	17.78	17.8	17.8	18	17.67	6,115
August 20, 2025	17.79	17.77	17.77	17.79	17.27	8,801
August 19, 2025	18.45	17.58	17.58	18.45	17.51	5,422
August 18, 2025	17.82	18.04	18.04	18.04	17.77	6,600
August 15, 2025	17.84	17.95	17.95	18	17.41	11,207
August 14, 2025	17.77	17.67	17.67	18.08	17.4	11,900
August 13, 2025	17.91	17.69	17.69	18.52	17.69	23,441
August 12, 2025	17.65	18.32	18.32	18.39	17.4	12,300
August 11, 2025	16.29	17.4	17.4	17.5	16.29	13,747
August 08, 2025	17.25	16.38	16.38	17.38	16.38	12,200
August 07, 2025	17.74	17.47	17.47	17.82	17.47	11,921
August 06, 2025	17.61	17.55	17.55	17.65	17.54	6,400
August 05, 2025	17.24	17.49	17.49	17.6	17	10,400
August 04, 2025	17.15	17.26	17.26	17.53	16.8	8,500
August 01, 2025	17.56	16.93	16.93	17.6	16.79	11,800
July 31, 2025	17.53	17.48	17.48	18.12	17.28	12,259
July 30, 2025	18.1	17.61	17.61	18.65	17.49	17,822
July 29, 2025	18.52	18.16	18.16	18.52	18.16	16,400
July 28, 2025	17.87	18.44	18.44	18.5	17.76	14,236
July 25, 2025	18.04	18.03	18.03	18.24	17.76	6,600
July 24, 2025	17.68	17.99	17.99	18.11	17.53	16,400
July 23, 2025	18.05	18	18	18.05	17.6	11,319
July 22, 2025	17	17.86	17.86	18.03	16.9	31,605
July 21, 2025	16.45	16.96	16.96	17.06	16.24	29,000
July 18, 2025	16.4	16.29	16.29	16.53	15.83	23,076
July 17, 2025	15.51	16.26	16.26	16.28	15.51	24,115
July 16, 2025	15.34	15.99	15.99	16.04	15.34	18,637
July 15, 2025	16.57	15.37	15.37	16.57	15.3	20,700
July 14, 2025	16.85	16.56	16.56	16.85	16.22	8,043
July 11, 2025	16.66	16.77	16.77	16.81	16.45	24,500
July 10, 2025	16.35	16.66	16.66	16.89	16.02	14,200

Westwood Holdings Group, Inc. (WHG) NYSE