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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.83	16.6	16.6	16.83	16.41	5,700
February 19, 2026	16.82	16.95	16.95	16.99	16.61	8,602
February 18, 2026	16.54	16.93	16.93	16.99	16.54	7,947
February 17, 2026	16.25	16.63	16.63	16.8	16.02	12,413
February 13, 2026	18.17	17.69	17.69	18.17	17.69	7,700
February 12, 2026	17.9	17.75	17.75	17.9	17.47	5,446
February 11, 2026	18.06	17.67	17.67	18.06	17.58	6,200
February 10, 2026	17.8	17.83	17.83	18	17.7	5,818
February 09, 2026	17.93	17.76	17.76	17.93	17.48	6,112
February 06, 2026	18.01	17.84	17.84	18.35	17.84	8,200
February 05, 2026	17.96	18	18	18.18	17.92	6,800
February 04, 2026	18.27	18.26	18.26	18.27	17.98	6,134
February 03, 2026	18.36	18.14	18.14	18.36	17.83	6,366
February 02, 2026	18.27	18.38	18.38	18.42	17.98	22,300
January 30, 2026	17.55	18.31	18.31	18.64	17.55	12,121
January 29, 2026	17.49	17.73	17.73	17.73	17.45	6,823
January 28, 2026	18	17.44	17.44	18	17.44	10,228
January 27, 2026	18.22	17.97	17.97	18.24	17.85	3,197
January 26, 2026	18.04	18.11	18.11	18.27	17.89	8,821
January 23, 2026	18.22	18.09	18.09	18.22	18.03	5,100
January 22, 2026	18.3	18.45	18.45	18.45	18.13	5,200
January 21, 2026	18.12	18.36	18.36	18.4	17.86	9,235
January 20, 2026	18.17	17.9	17.9	18.46	17.84	6,600
January 16, 2026	18.42	18.39	18.39	18.93	18.39	23,441
January 15, 2026	17.59	18.46	18.46	18.51	17.56	3,700
January 14, 2026	17.75	18.16	18.16	18.62	17.75	12,921
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

Westwood Holdings Group, Inc. (WHG) NYSE