Westwood Holdings Group Inc Common Stock (WHG)

Last Price18.63

Change+0.13 (0.70%)

NYSE · Last Trade: Nov 8th, 12:41 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Westwood Holdings Group Inc Common Stock (WHG)

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	18.63	18.74	18.50	18.63	14,115	18.63
11/05/2026	19.44	19.94	18.50	18.50	9,523	18.50
11/04/2026	19.15	20.05	19.15	19.24	19,917	19.24
11/03/2026	18.61	19.19	18.61	18.82	9,413	18.82
11/02/2026	19.12	19.44	18.50	18.71	20,938	18.71
10/30/2026	19.02	19.06	18.76	18.84	5,501	18.84
10/29/2026	19.04	19.04	18.85	18.94	4,480	18.94
10/28/2026	18.94	19.64	18.61	18.85	4,068	18.85
10/27/2026	18.91	19.13	18.82	18.94	8,586	18.94
10/26/2026	18.94	18.96	18.73	18.81	4,819	18.81
10/23/2026	18.77	18.99	18.77	18.86	8,573	18.86
10/22/2026	18.51	18.99	18.51	18.90	6,927	18.90
10/21/2026	18.57	18.70	18.50	18.70	9,964	18.70
10/20/2026	18.85	19.09	18.53	18.74	7,593	18.74
10/19/2026	18.63	18.84	18.60	18.74	5,709	18.74
10/16/2026	19.09	19.09	18.61	18.63	3,753	18.63
10/15/2026	19.25	19.25	18.91	19.13	7,466	19.13
10/14/2026	18.95	19.28	18.83	19.14	19,831	19.14
10/13/2026	18.64	19.22	18.64	19.07	9,512	19.07
10/12/2026	18.83	19.17	18.59	18.73	6,529	18.73
10/09/2026	19.11	19.11	18.81	18.92	3,453	18.92
10/08/2026	19.10	19.29	19.00	19.20	12,115	19.20
10/07/2026	18.76	19.29	18.71	19.25	7,610	19.25
10/06/2026	19.16	19.16	18.50	19.01	10,863	19.01
10/05/2026	19.40	19.40	18.96	19.03	14,257	19.03
10/02/2026	19.51	19.61	18.50	19.61	62,274	19.61
10/01/2026	18.80	19.47	18.50	19.41	9,832	19.41
9/30/2026	19.00	19.00	18.63	18.63	13,390	18.63
9/29/2026	19.08	19.12	18.96	19.00	9,019	19.00
9/28/2026	18.94	19.42	18.94	19.20	17,048	19.20
9/25/2026	18.91	19.20	18.79	19.03	16,886	19.03
9/24/2026	18.74	19.37	18.53	19.02	15,344	19.02
9/23/2026	18.72	18.78	18.51	18.64	9,000	18.64
9/22/2026	18.86	18.90	18.52	18.83	16,787	18.83
9/21/2026	18.95	19.00	18.58	18.70	14,556	18.70
9/18/2026	18.50	18.86	18.50	18.82	51,642	18.82
9/17/2026	18.73	18.73	18.50	18.60	11,405	18.60
9/16/2026	18.53	18.71	18.50	18.55	14,083	18.55
9/15/2026	18.60	18.87	18.50	18.77	17,716	18.77
9/14/2026	18.70	18.75	18.50	18.53	11,514	18.53
9/11/2026	18.90	18.90	18.51	18.79	12,417	18.79
9/10/2026	18.75	18.90	18.50	18.67	12,286	18.67
9/09/2026	18.62	18.66	18.45	18.60	16,070	18.60
9/08/2026	19.09	19.09	18.50	18.67	13,633	18.67
9/04/2026	19.00	19.04	18.10	18.85	36,082	18.85
9/03/2026	19.19	19.25	19.00	19.05	28,519	19.05
9/02/2026	19.17	19.40	19.00	19.01	46,978	19.01
9/01/2026	19.20	19.36	19.00	19.26	16,848	19.26
8/31/2026	19.77	19.77	19.21	19.37	21,557	19.22
8/28/2026	19.78	19.91	19.42	19.78	9,927	19.63
8/27/2026	20.00	20.31	19.51	19.83	16,490	19.68
8/26/2026	19.75	19.85	19.53	19.84	12,879	19.69
8/25/2026	19.10	19.84	19.10	19.66	23,321	19.51
8/24/2026	19.70	19.83	19.14	19.18	19,359	19.03
8/21/2026	19.80	19.95	19.15	19.65	32,094	19.50
8/20/2026	19.41	19.66	19.20	19.63	10,196	19.48
8/19/2026	19.81	19.81	19.50	19.52	14,243	19.37
8/18/2026	19.60	19.84	19.41	19.57	23,721	19.42
8/17/2026	19.28	19.75	19.28	19.41	18,160	19.26
8/14/2026	19.28	20.18	19.28	19.45	21,607	19.30
8/13/2026	19.42	19.66	19.09	19.27	12,298	19.12
8/12/2026	19.23	19.54	19.13	19.19	11,236	19.04
8/11/2026	19.21	19.69	19.00	19.02	40,905	18.87
8/10/2026	18.50	19.43	18.50	19.13	27,001	18.98