Westwood Holdings Group, Inc. WHG
18.76 USD +0.13 (+0.70%)
Regular-session close
18.76 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
18.76 Day range 19.01
14.76 52-week range 20.34
- YTD
- +9.01%
- 1 year
- +15.38%
WHG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.01 | 19.01 | 18.76 | 18.76 | +0.13 | +0.70% | 2,619 |
| Nov 12, 2026 | 18.56 | 18.63 | 18.56 | 18.63 | 0.00 | 0.00% | 3,000 |
| Nov 11, 2026 | 18.92 | 18.92 | 18.50 | 18.63 | +0.08 | +0.43% | 8,400 |
| Nov 10, 2026 | 18.85 | 18.85 | 18.55 | 18.55 | -0.15 | -0.80% | 3,900 |
| Nov 9, 2026 | 18.85 | 18.85 | 18.53 | 18.70 | +0.07 | +0.38% | 7,800 |
| Nov 6, 2026 | 18.63 | 18.74 | 18.50 | 18.63 | +0.13 | +0.70% | 14,100 |
| Nov 5, 2026 | 19.44 | 19.94 | 18.50 | 18.50 | -0.74 | -3.85% | 9,500 |
| Nov 4, 2026 | 19.15 | 20.05 | 19.15 | 19.24 | +0.42 | +2.23% | 19,900 |
| Nov 3, 2026 | 18.61 | 19.19 | 18.61 | 18.82 | +0.11 | +0.59% | 9,400 |
| Nov 2, 2026 | 19.12 | 19.44 | 18.50 | 18.71 | -0.13 | -0.69% | 20,900 |
| Oct 30, 2026 | 19.02 | 19.06 | 18.76 | 18.84 | -0.10 | -0.53% | 5,500 |
| Oct 29, 2026 | 19.04 | 19.04 | 18.85 | 18.94 | +0.09 | +0.48% | 4,500 |
| Oct 28, 2026 | 18.94 | 19.64 | 18.61 | 18.85 | -0.09 | -0.48% | 4,100 |
| Oct 27, 2026 | 18.91 | 19.13 | 18.82 | 18.94 | +0.13 | +0.69% | 8,600 |
| Oct 26, 2026 | 18.94 | 18.96 | 18.73 | 18.81 | -0.05 | -0.27% | 4,800 |
| Oct 23, 2026 | 18.77 | 18.99 | 18.77 | 18.86 | -0.04 | -0.21% | 8,600 |
| Oct 22, 2026 | 18.51 | 18.99 | 18.51 | 18.90 | +0.20 | +1.07% | 6,900 |
| Oct 21, 2026 | 18.57 | 18.70 | 18.50 | 18.70 | -0.04 | -0.21% | 10,000 |
| Oct 20, 2026 | 18.85 | 19.09 | 18.53 | 18.74 | 0.00 | 0.00% | 7,600 |
| Oct 19, 2026 | 18.63 | 18.84 | 18.60 | 18.74 | +0.11 | +0.59% | 5,700 |
| Oct 16, 2026 | 19.09 | 19.09 | 18.61 | 18.63 | -0.50 | -2.61% | 3,800 |
| Oct 15, 2026 | 19.25 | 19.25 | 18.91 | 19.13 | -0.01 | -0.05% | 7,500 |
| Oct 14, 2026 | 18.95 | 19.28 | 18.83 | 19.14 | +0.07 | +0.37% | 19,800 |
| Oct 13, 2026 | 18.64 | 19.22 | 18.64 | 19.07 | +0.34 | +1.82% | 9,500 |
| Oct 12, 2026 | 18.83 | 19.17 | 18.59 | 18.73 | -0.19 | -1.00% | 6,500 |
| Oct 9, 2026 | 19.11 | 19.11 | 18.81 | 18.92 | -0.28 | -1.46% | 3,500 |
| Oct 8, 2026 | 19.10 | 19.29 | 19.00 | 19.20 | -0.05 | -0.26% | 12,100 |
| Oct 7, 2026 | 18.76 | 19.29 | 18.71 | 19.25 | +0.24 | +1.26% | 7,600 |
| Oct 6, 2026 | 19.16 | 19.16 | 18.50 | 19.01 | -0.02 | -0.11% | 10,900 |
| Oct 5, 2026 | 19.40 | 19.40 | 18.96 | 19.03 | -0.58 | -2.96% | 14,300 |
| Oct 2, 2026 | 19.51 | 19.61 | 18.50 | 19.61 | +0.20 | +1.03% | 62,300 |
| Oct 1, 2026 | 18.80 | 19.47 | 18.50 | 19.41 | +0.78 | +4.19% | 9,800 |
| Sep 30, 2026 | 19.00 | 19.00 | 18.63 | 18.63 | -0.37 | -1.95% | 13,400 |
| Sep 29, 2026 | 19.08 | 19.12 | 18.96 | 19.00 | -0.20 | -1.04% | 9,000 |
| Sep 28, 2026 | 18.94 | 19.42 | 18.94 | 19.20 | +0.17 | +0.89% | 17,000 |
| Sep 25, 2026 | 18.91 | 19.20 | 18.79 | 19.03 | +0.01 | +0.05% | 16,900 |
| Sep 24, 2026 | 18.74 | 19.37 | 18.53 | 19.02 | +0.38 | +2.04% | 15,300 |
| Sep 23, 2026 | 18.72 | 18.78 | 18.51 | 18.64 | -0.19 | -1.01% | 9,000 |
| Sep 22, 2026 | 18.86 | 18.90 | 18.52 | 18.83 | +0.13 | +0.70% | 16,800 |
| Sep 21, 2026 | 18.95 | 19.00 | 18.58 | 18.70 | -0.12 | -0.64% | 14,600 |
| Sep 18, 2026 | 18.50 | 18.86 | 18.50 | 18.82 | +0.22 | +1.18% | 51,600 |
| Sep 17, 2026 | 18.73 | 18.73 | 18.50 | 18.60 | +0.05 | +0.27% | 11,400 |
| Sep 16, 2026 | 18.53 | 18.71 | 18.50 | 18.55 | -0.22 | -1.17% | 14,100 |
| Sep 15, 2026 | 18.60 | 18.87 | 18.50 | 18.77 | +0.24 | +1.30% | 17,700 |
| Sep 14, 2026 | 18.70 | 18.75 | 18.50 | 18.53 | -0.26 | -1.38% | 11,500 |
| Sep 11, 2026 | 18.90 | 18.90 | 18.51 | 18.79 | +0.12 | +0.64% | 12,400 |
| Sep 10, 2026 | 18.75 | 18.90 | 18.50 | 18.67 | +0.07 | +0.38% | 12,300 |
| Sep 9, 2026 | 18.62 | 18.66 | 18.45 | 18.60 | -0.07 | -0.37% | 16,100 |
| Sep 8, 2026 | 19.09 | 19.09 | 18.50 | 18.67 | -0.18 | -0.95% | 13,600 |
| Sep 4, 2026 | 19.00 | 19.04 | 18.10 | 18.85 | -0.20 | -1.05% | 36,100 |
| Sep 3, 2026 | 19.19 | 19.25 | 19.00 | 19.05 | +0.04 | +0.21% | 28,500 |
| Sep 2, 2026 | 19.17 | 19.40 | 19.00 | 19.01 | -0.25 | -1.30% | 47,000 |
| Sep 1, 2026 | 19.20 | 19.36 | 19.00 | 19.26 | -0.11 | -0.57% | 16,800 |
| Aug 31, 2026 | 19.77 | 19.77 | 19.21 | 19.37 | -0.41 | -2.07% | 21,600 |
| Aug 28, 2026 | 19.78 | 19.91 | 19.42 | 19.78 | -0.05 | -0.25% | 9,900 |
| Aug 27, 2026 | 20.00 | 20.31 | 19.51 | 19.83 | -0.01 | -0.05% | 16,500 |
| Aug 26, 2026 | 19.75 | 19.85 | 19.53 | 19.84 | +0.18 | +0.92% | 12,900 |
| Aug 25, 2026 | 19.10 | 19.84 | 19.10 | 19.66 | +0.48 | +2.50% | 23,300 |
| Aug 24, 2026 | 19.70 | 19.83 | 19.14 | 19.18 | -0.47 | -2.39% | 19,400 |
| Aug 21, 2026 | 19.80 | 19.95 | 19.15 | 19.65 | +0.02 | +0.10% | 32,100 |
| Aug 20, 2026 | 19.41 | 19.66 | 19.20 | 19.63 | +0.11 | +0.56% | 10,200 |
| Aug 19, 2026 | 19.81 | 19.81 | 19.50 | 19.52 | -0.05 | -0.26% | 14,200 |
| Aug 18, 2026 | 19.60 | 19.84 | 19.41 | 19.57 | +0.16 | +0.82% | 23,700 |
| Aug 17, 2026 | 19.28 | 19.75 | 19.28 | 19.41 | -0.04 | -0.21% | 18,200 |
| Aug 14, 2026 | 19.28 | 20.18 | 19.28 | 19.45 | +0.18 | +0.93% | 21,600 |
65 days, newest first. Daily bars as drawn on the WHG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.