Westwood Holdings Group Inc (WHG) Historical Stock Data
18.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WHG is up 0.19% a day on average. There have been 16 days where Westwood Holdings Group Inc closed green and 14 days where WHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 18.33 | 18.89 | ↑$0.56 (3.06%) | 18.21 | 18.99 | 9.83K |
| 2025-12-18 | 18.39 | 18.16 | ↓$0.23 (-1.25%) | 18.06 | 18.39 | 17.92K |
| 2025-12-17 | 18.43 | 18.21 | ↓$0.22 (-1.19%) | 18.13 | 18.44 | 18.15K |
| 2025-12-16 | 18.09 | 18.27 | ↑$0.18 (1.00%) | 17.97 | 18.47 | 15.29K |
| 2025-12-15 | 17.99 | 18.18 | ↑$0.19 (1.06%) | 17.76 | 18.40 | 13.39K |
| 2025-12-12 | 17.22 | 17.76 | ↑$0.54 (3.14%) | 16.68 | 18.02 | 9.27K |
| 2025-12-11 | 16.35 | 17.10 | ↑$0.75 (4.59%) | 16.29 | 17.26 | 12.83K |
| 2025-12-10 | 16.21 | 16.40 | ↑$0.19 (1.17%) | 16.12 | 16.75 | 36.61K |
| 2025-12-09 | 16.26 | 16.34 | ↑$0.08 (0.49%) | 16.26 | 16.48 | 14.15K |
| 2025-12-08 | 16.64 | 16.23 | ↓$0.41 (-2.46%) | 16.15 | 16.74 | 9.09K |
| 2025-12-05 | 16.33 | 16.48 | ↑$0.15 (0.92%) | 16.33 | 16.65 | 7.18K |
| 2025-12-04 | 16.48 | 16.45 | ↓$0.03 (-0.18%) | 16.27 | 16.55 | 3.61K |
| 2025-12-03 | 16.29 | 16.55 | ↑$0.26 (1.60%) | 16.14 | 16.55 | 6.12K |
| 2025-12-02 | 16.71 | 16.16 | ↓$0.55 (-3.29%) | 16.09 | 16.71 | 5.44K |
| 2025-12-01 | 16.46 | 16.54 | ↑$0.08 (0.47%) | 16.46 | 16.97 | 11.38K |
| 2025-11-28 | 17.00 | 16.94 | ↓$0.06 (-0.35%) | 16.20 | 17.00 | 4.49K |
| 2025-11-26 | 16.81 | 16.92 | ↑$0.11 (0.65%) | 16.64 | 16.99 | 5.34K |
| 2025-11-25 | 16.23 | 16.93 | ↑$0.70 (4.31%) | 16.23 | 16.93 | 8.04K |
| 2025-11-24 | 16.65 | 16.55 | ↓$0.10 (-0.60%) | 16.01 | 16.74 | 4.97K |
| 2025-11-21 | 15.59 | 16.59 | ↑$1.00 (6.41%) | 15.59 | 16.76 | 15.25K |
| 2025-11-20 | 15.75 | 15.64 | ↓$0.11 (-0.70%) | 15.31 | 15.97 | 4.78K |
| 2025-11-19 | 16.93 | 15.59 | ↓$1.34 (-7.91%) | 15.43 | 16.93 | 5.71K |
| 2025-11-18 | 15.61 | 15.88 | ↑$0.27 (1.73%) | 15.61 | 16.09 | 6.01K |
| 2025-11-17 | 16.33 | 15.59 | ↓$0.74 (-4.53%) | 15.32 | 16.33 | 13.14K |
| 2025-11-14 | 16.25 | 16.25 | ↑$0.00 (0.00%) | 16.00 | 16.25 | 4.29K |
| 2025-11-13 | 16.16 | 16.26 | ↑$0.10 (0.62%) | 16.16 | 16.51 | 4.75K |
| 2025-11-12 | 16.47 | 16.23 | ↓$0.24 (-1.46%) | 16.23 | 16.47 | 11.46K |
| 2025-11-11 | 16.79 | 16.68 | ↓$0.11 (-0.66%) | 16.47 | 16.79 | 4.61K |
| 2025-11-10 | 16.86 | 16.78 | ↓$0.08 (-0.47%) | 16.46 | 16.97 | 6.91K |
| 2025-11-07 | 16.79 | 16.71 | ↓$0.08 (-0.48%) | 16.42 | 16.83 | 2.97K |
Create an account or log in to view more rows.
$WHG just waiting to short this bad boy.
$WHG the bulls in here
$WHG yeeeeeee haw
$WHG When in doubt...
$WHG how much did you make this past week?
$WHG wow
$WHG had to buy calls
$WHG why is this not moving lol
$WHG Free money indeed??
$WHG See ya Monday