Westwood Holdings Group Inc (WHG) Historical Stock Data
15.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WHG is down -0.15% a day on average. There have been 14 days where Westwood Holdings Group Inc closed green and 16 days where WHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 14.35 | 15.40 | ↑$1.05 (7.32%) | 14.35 | 15.42 | 13.91K |
| 2025-01-16 | 14.81 | 14.28 | ↓$0.53 (-3.55%) | 14.17 | 14.81 | 6.28K |
| 2025-01-15 | 14.42 | 14.22 | ↓$0.20 (-1.39%) | 14.15 | 14.42 | 9.57K |
| 2025-01-14 | 14.94 | 14.35 | ↓$0.59 (-3.92%) | 14.35 | 14.94 | 11.39K |
| 2025-01-13 | 14.47 | 14.50 | ↑$0.03 (0.21%) | 14.11 | 14.51 | 12.29K |
| 2025-01-10 | 14.55 | 14.36 | ↓$0.19 (-1.31%) | 14.29 | 14.64 | 6.03K |
| 2025-01-08 | 15.14 | 14.84 | ↓$0.30 (-1.98%) | 14.61 | 15.14 | 13.87K |
| 2025-01-07 | 14.83 | 14.87 | ↑$0.04 (0.27%) | 14.50 | 15.50 | 18.72K |
| 2025-01-06 | 14.92 | 15.02 | ↑$0.10 (0.67%) | 14.69 | 15.46 | 14.65K |
| 2025-01-03 | 15.14 | 15.14 | ↑$0.00 (0.00%) | 14.09 | 15.40 | 26.43K |
| 2025-01-02 | 15.04 | 14.92 | ↓$0.12 (-0.77%) | 14.59 | 15.20 | 9.97K |
| 2024-12-31 | 13.94 | 14.51 | ↑$0.57 (4.09%) | 13.92 | 14.96 | 19.97K |
| 2024-12-30 | 14.30 | 13.92 | ↓$0.38 (-2.66%) | 13.57 | 14.30 | 12.76K |
| 2024-12-27 | 14.28 | 14.10 | ↓$0.18 (-1.26%) | 13.49 | 14.38 | 16.19K |
| 2024-12-26 | 14.37 | 14.29 | ↓$0.08 (-0.56%) | 14.28 | 14.64 | 10.36K |
| 2024-12-24 | 14.81 | 14.75 | ↓$0.06 (-0.41%) | 14.40 | 14.85 | 5.60K |
| 2024-12-23 | 15.13 | 15.09 | ↓$0.04 (-0.26%) | 14.59 | 15.30 | 32.39K |
| 2024-12-20 | 15.27 | 15.30 | ↑$0.03 (0.20%) | 14.99 | 15.40 | 12.77K |
| 2024-12-19 | 14.90 | 15.25 | ↑$0.35 (2.35%) | 14.79 | 15.25 | 14.92K |
| 2024-12-18 | 15.33 | 14.80 | ↓$0.53 (-3.43%) | 14.80 | 15.58 | 13.04K |
| 2024-12-17 | 15.29 | 15.32 | ↑$0.03 (0.20%) | 14.99 | 15.39 | 17.17K |
| 2024-12-16 | 15.30 | 15.46 | ↑$0.16 (1.05%) | 15.30 | 15.79 | 16.57K |
| 2024-12-13 | 15.55 | 15.49 | ↓$0.06 (-0.39%) | 15.40 | 15.75 | 7.83K |
| 2024-12-12 | 15.41 | 15.53 | ↑$0.12 (0.78%) | 15.41 | 15.82 | 16.76K |
| 2024-12-11 | 15.63 | 15.59 | ↓$0.04 (-0.26%) | 15.59 | 16.00 | 10.57K |
| 2024-12-10 | 15.60 | 15.56 | ↓$0.04 (-0.26%) | 15.56 | 15.90 | 7.27K |
| 2024-12-09 | 15.58 | 15.85 | ↑$0.27 (1.73%) | 15.42 | 15.98 | 13.54K |
| 2024-12-06 | 15.84 | 15.42 | ↓$0.42 (-2.65%) | 15.29 | 15.84 | 11.45K |
| 2024-12-05 | 15.69 | 15.77 | ↑$0.08 (0.53%) | 15.53 | 15.89 | 10.30K |
| 2024-12-04 | 15.51 | 15.68 | ↑$0.17 (1.10%) | 15.47 | 16.13 | 11.46K |
Create an account or log in to view more rows.
$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
$WHG Holding Strong since January ??????????
$WHG The squeeze is coming
$WHG the best advice has been no stop losses. Would have cost a fortune!!!
$WHG is being added