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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	16.46	16.36	16.36	16.46	15.91	16,633
July 08, 2025	16.15	16.51	16.51	16.76	16.08	18,026
July 07, 2025	15.59	16.1	16.1	16.2	15.42	37,016
July 03, 2025	15.33	15.52	15.52	15.68	15.29	27,700
July 02, 2025	15.73	15.52	15.52	15.96	15.39	26,321
July 01, 2025	15.56	15.78	15.78	16.27	15.4	36,000
June 30, 2025	15.45	15.6	15.6	15.68	15.17	39,300
June 27, 2025	16.06	15.47	15.47	16.39	15.24	855,600
June 26, 2025	16.03	16	16	16.13	15.76	70,500
June 25, 2025	15.94	15.85	15.85	16.05	15.64	25,700
June 24, 2025	16.33	15.95	15.95	16.33	15.71	60,200
June 23, 2025	16.12	16.23	16.23	16.48	15.94	35,516
June 20, 2025	16.14	15.99	15.99	16.14	15.59	89,600
June 18, 2025	15.71	16.11	16.11	16.15	15.66	13,300
June 17, 2025	15.74	15.76	15.76	16.1	15.47	38,236
June 16, 2025	15.44	15.65	15.65	15.71	15.27	75,143
June 13, 2025	15.45	15.29	15.29	15.55	15.16	14,129
June 12, 2025	15.54	15.43	15.43	15.6	15.24	8,409
June 11, 2025	15.27	15.45	15.45	15.59	15.27	15,213
June 10, 2025	15.39	15.15	15.15	15.39	15.1	95,700
June 09, 2025	15.44	15.39	15.39	15.56	15.09	60,230
June 06, 2025	15.64	15.32	15.32	15.7	15.24	19,000
June 05, 2025	15.15	15.5	15.5	15.53	15.15	111,300
June 04, 2025	14.9	15.13	15.13	15.25	14.84	20,224
June 03, 2025	14.53	15.03	15.03	15.2	14.53	18,600
June 02, 2025	14.72	14.63	14.63	14.77	14.51	16,611
May 30, 2025	15.12	14.79	14.64	15.46	14.79	10,533
May 29, 2025	14.87	15.09	14.94	15.29	14.87	10,735
May 28, 2025	14.95	14.81	14.66	15.11	14.78	18,344
May 27, 2025	15.11	14.84	14.84	15.11	14.81	19,600
May 23, 2025	14.77	15.02	15.02	15.33	14.62	17,047
May 22, 2025	15.08	14.89	14.89	15.2	14.51	14,033
May 21, 2025	15.21	15.11	15.16	15.21	14.93	9,641

Westwood Holdings Group, Inc. (WHG) NYSE