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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.92	17.76	17.76	17.92	17.49	17,000
January 12, 2026	17.59	17.89	17.89	17.89	17.42	9,019
January 09, 2026	17.44	17.54	17.54	17.78	17.27	8,323
January 08, 2026	16.8	17.36	17.36	17.39	16.8	6,907
January 07, 2026	17.03	16.86	16.86	17.23	16.85	9,000
January 06, 2026	17.95	17.24	17.24	17.95	17.22	7,700
January 05, 2026	17.76	17.95	17.95	18.12	17.7	12,100
January 02, 2026	17.21	17.63	17.63	17.89	17.21	10,248
December 31, 2025	17.26	17.21	17.21	18.11	17.16	51,242
December 30, 2025	18.22	17.18	17.18	18.22	17.18	12,400
December 29, 2025	17.82	18.13	18.13	18.4	17.6	16,115
December 26, 2025	17.6	17.79	17.79	17.97	17.14	9,425
December 24, 2025	18.09	17.6	17.6	18.1	17.59	5,445
December 23, 2025	18.35	18.07	18.07	18.49	17.86	14,700
December 22, 2025	18.99	18.49	18.49	18.99	18.46	17,359
December 19, 2025	18.33	18.89	18.89	18.99	18.06	46,033
December 18, 2025	18.39	18.16	18.16	18.39	18.06	17,920
December 17, 2025	18.43	18.21	18.21	18.43	18.07	22,100
December 16, 2025	18.09	18.27	18.27	18.47	17.97	19,548
December 15, 2025	17.99	18.18	18.18	18.4	17.76	20,236
December 12, 2025	17.22	17.76	17.76	18.06	16.68	14,400
December 11, 2025	16.35	17.1	17.1	17.26	16.29	16,700
December 10, 2025	16.21	16.4	16.4	16.75	16.12	36,610
December 09, 2025	16.26	16.34	16.34	16.48	16.26	14,146
December 08, 2025	16.64	16.23	16.23	16.75	16.15	11,300
December 05, 2025	16.33	16.48	16.48	16.65	16.33	7,200
December 04, 2025	16.48	16.45	16.45	16.55	16.27	5,747
December 03, 2025	16.29	16.55	16.55	16.55	16.14	11,138
December 02, 2025	16.71	16.16	16.16	16.71	16.09	5,443
December 01, 2025	16.46	16.54	16.54	16.97	16.46	11,400
November 28, 2025	17	16.94	16.79	17	16.2	4,500
November 26, 2025	16.81	16.92	16.92	16.99	16.64	8,800
November 25, 2025	16.23	16.93	16.93	16.93	16.23	8,039
November 24, 2025	16.65	16.55	16.55	16.74	16.01	6,900
November 21, 2025	15.59	16.59	16.59	16.76	15.59	15,247
November 20, 2025	15.75	15.64	15.64	15.97	15.31	4,800
November 19, 2025	16.93	15.59	15.59	16.93	15.43	8,221
November 18, 2025	15.61	15.88	15.88	16.09	15.61	6,005
November 17, 2025	16.33	15.59	15.59	16.33	15.32	13,136
November 14, 2025	16.25	16.25	16.25	16.27	16	6,300
November 13, 2025	16.16	16.26	16.26	16.51	16.16	4,800
November 12, 2025	16.47	16.23	16.23	16.47	16.23	11,500
November 11, 2025	16.79	16.68	16.68	16.79	16.47	4,600
November 10, 2025	16.86	16.78	16.78	17	16.46	8,300
November 07, 2025	16.79	16.71	16.71	16.83	16.42	2,966
November 06, 2025	16.87	16.78	16.78	16.92	16.51	8,397
November 05, 2025	16.57	17	17	17	16.57	10,900
November 04, 2025	16.59	16.61	16.61	16.75	16.47	6,981
November 03, 2025	16.75	16.74	16.74	16.75	16.41	18,017
October 31, 2025	16.14	16.75	16.75	16.75	16.14	11,537
October 30, 2025	16.25	16.26	16.26	16.43	16.2	4,300
October 29, 2025	16.41	16.26	16.26	16.45	16.17	6,349
October 28, 2025	16.48	16.48	16.48	16.58	16.4	5,503
October 27, 2025	16.7	16.47	16.47	16.7	16.45	5,019
October 24, 2025	16.75	16.74	16.74	16.75	16.74	2,742
October 23, 2025	16.73	16.73	16.73	16.73	16.66	4,678
October 22, 2025	16.52	16.75	16.75	16.75	16.32	6,800
October 21, 2025	16.35	16.56	16.56	16.56	16.31	9,160
October 20, 2025	16.5	16.48	16.48	16.5	16.22	4,824
October 17, 2025	16.23	16.44	16.44	16.5	16.23	4,127

Westwood Holdings Group, Inc. (WHG) NYSE