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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.5	16.31	16.31	16.5	16.15	4,602
October 15, 2025	16.5	16.5	16.5	16.5	16.24	5,031
October 14, 2025	16.28	16.5	16.5	16.5	16.24	5,700
October 13, 2025	16.47	16.37	16.37	16.47	16.22	15,600
October 10, 2025	16.66	16.21	16.21	16.79	16.14	9,700
October 09, 2025	16.67	16.67	16.67	16.67	16.59	3,104
October 08, 2025	16.5	16.64	16.64	16.64	16.43	4,012
October 07, 2025	16.38	16.57	16.57	16.57	16.38	5,636
October 06, 2025	16.66	16.62	16.62	16.66	16.36	6,200
October 03, 2025	16.66	16.67	16.67	16.78	16.62	5,741
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

Westwood Holdings Group, Inc. (WHG) NYSE