Dark

WHG
WESTWOOD HOLDINGS GROUP, INC.
stock NYSE

At Close

Aug 28, 2026 3:16:38 PM EDT

19.75USD-0.403%(-0.08)9,925

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.83)0

After-hours

Aug 28, 2026 4:10:30 PM EDT

19.78USD+0.152%(+0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	19.7400	19.7500	19.7400	19.7500	-0.403%	9,925	0.000%
2026-08-27	20.0000	20.3100	19.5100	19.8300	-0.050%	16,490	-0.403%
2026-08-26	19.7500	19.8500	19.5300	19.8400	+0.916%	12,879	-0.454%
2026-08-25	19.1000	19.8400	19.1000	19.6600	+2.503%	23,321	+0.458%
2026-08-24	19.7000	19.8300	19.1400	19.1800	-2.392%	19,359	+2.972%
2026-08-21	19.8000	19.9500	19.1481	19.6500	+0.102%	32,094	+0.509%
2026-08-20	19.4100	19.6600	19.2000	19.6300	+0.564%	10,196	+0.611%
2026-08-19	19.8100	19.8100	19.5000	19.5200	-0.255%	14,243	+1.178%
2026-08-18	19.6000	19.8400	19.4100	19.5700	+0.824%	23,721	+0.920%
2026-08-17	19.2800	19.7500	19.2800	19.4100	-0.206%	18,160	+1.752%
2026-08-14	19.2800	20.1800	19.2800	19.4500	+0.934%	21,607	+1.542%
2026-08-13	19.4200	19.6600	19.0900	19.2700	+0.417%	12,305	+2.491%
2026-08-12	19.2300	19.5350	19.1300	19.1900	+0.894%	11,236	+2.918%
2026-08-11	19.2100	19.6900	19.0000	19.0200	-0.575%	40,904	+3.838%
2026-08-10	18.5000	19.4350	18.5000	19.1300	-3.773%	27,000	+3.241%
2026-08-07	19.3550	20.1200	19.3550	19.8800	+2.053%	14,106	-0.654%
2026-08-06	19.5700	19.7868	19.2600	19.4800	+1.723%	10,324	+1.386%
2026-08-05	19.2200	19.3250	19.0000	19.1500	-0.571%	17,859	+3.133%
2026-08-04	19.4400	19.5100	19.2300	19.2600	+1.102%	14,413	+2.544%
2026-08-03	19.0600	19.8200	19.0300	19.0500	-0.626%	25,292	+3.675%
2026-07-31	19.2600	19.4400	18.8100	19.1700	+0.104%	40,652	+3.026%
2026-07-30	19.5000	19.7500	19.0100	19.1500	-1.895%	13,255	+3.133%
2026-07-29	19.1936	19.6100	19.1936	19.5200	-1.114%	10,784	+1.178%
2026-07-28	19.6300	20.1500	19.2950	19.7400	+0.560%	37,167	+0.051%
2026-07-27	19.5800	19.8200	19.0300	19.6300	+2.133%	10,320	+0.611%
2026-07-24	19.2400	19.3000	19.1000	19.2200	0.000%	8,480	+2.758%
2026-07-23	18.9200	19.4100	18.9200	19.2200	+0.156%	8,039	+2.758%
2026-07-22	19.0500	19.2550	19.0500	19.1900	-0.208%	13,753	+2.918%
2026-07-21	19.2500	19.4400	19.1500	19.2300	-0.104%	10,493	+2.704%
2026-07-20	19.3400	19.7400	19.0000	19.2500	-2.778%	12,197	+2.597%
2026-07-17	19.7900	20.1000	19.7000	19.8000	-1.000%	15,733	-0.253%
2026-07-16	19.7900	20.3900	19.4000	20.0000	+0.351%	16,485	-1.250%
2026-07-15	19.4400	19.9750	19.0000	19.9300	+3.051%	20,439	-0.903%
2026-07-14	19.5050	19.8750	19.0150	19.3400	-0.412%	19,606	+2.120%
2026-07-13	19.4300	19.7900	19.2300	19.4200	-0.359%	23,662	+1.699%
2026-07-10	19.3600	19.5650	19.0000	19.4900	+0.932%	25,021	+1.334%
2026-07-09	19.4400	19.7000	19.0300	19.3100	-0.515%	10,764	+2.279%
2026-07-08	20.2300	20.3700	19.2900	19.4100	-4.572%	13,986	+1.752%
2026-07-07	20.2500	20.4750	20.1502	20.3400	+0.494%	20,669	-2.901%
2026-07-06	19.9000	20.3800	19.5152	20.2400	+1.301%	29,749	-2.421%
2026-07-02	19.0700	20.4000	18.3050	19.9800	+3.954%	107,135	-1.151%
2026-07-01	19.2600	19.6850	19.0700	19.2200	+0.313%	25,250	+2.758%
2026-06-30	20.1000	20.1000	18.6300	19.1600	-4.913%	32,848	+3.079%
2026-06-29	19.6300	20.9700	19.0500	20.1500	+1.155%	66,848	-1.985%
2026-06-26	18.4500	20.3400	17.9150	19.9200	+8.912%	173,202	-0.853%
2026-06-25	18.2300	18.4900	17.9500	18.2900	+1.217%	14,344	+7.983%
2026-06-24	18.5300	18.9900	18.0600	18.0700	-2.535%	20,331	+9.297%
2026-06-23	18.3400	18.8500	18.1450	18.5400	+1.980%	32,397	+6.526%
2026-06-22	18.7800	18.9000	16.0800	18.1800	-2.153%	52,937	+8.636%
2026-06-18	18.2500	18.5800	18.2000	18.5800	+3.222%	35,582	+6.297%
2026-06-17	18.2700	18.2700	17.8732	18.0000	-0.662%	11,771	+9.722%
2026-06-16	18.2400	18.5950	17.8450	18.1200	+0.667%	26,642	+8.996%
2026-06-15	17.7100	18.2500	17.4800	18.0000	+3.270%	19,221	+9.722%
2026-06-12	17.4700	18.5500	17.2700	17.4300	-0.910%	63,748	+13.310%
2026-06-11	17.5300	17.6500	16.9500	17.5900	0.000%	31,712	+12.280%
2026-06-10	17.5500	17.8050	17.3450	17.5900	+0.457%	20,794	+12.280%
2026-06-09	16.8800	17.7500	16.8800	17.5100	+2.819%	23,752	+12.793%
2026-06-08	17.2100	17.4400	16.6650	17.0300	-1.390%	10,414	+15.972%
2026-06-05	16.8600	17.6750	16.8600	17.2700	+2.069%	8,699	+14.360%
2026-06-04	16.5300	17.0100	16.1300	16.9200	+2.297%	11,266	+16.726%
2026-06-03	16.3800	16.6750	16.2400	16.5400	-0.720%	11,988	+19.407%
2026-06-02	15.8100	16.6600	15.8100	16.6600	+4.060%	8,352	+18.547%
2026-06-01	16.0300	16.2900	15.6600	16.0100	-2.734%	38,819	+23.360%
2026-05-29	16.2500	16.5350	16.1900	16.4600	+0.122%	12,626	+19.988%
2026-05-28	16.1600	16.7000	15.7900	16.4400	+0.428%	11,655	+20.134%
2026-05-27	16.0700	16.3700	15.9200	16.3700	+0.677%	11,758	+20.648%
2026-05-26	16.0500	16.4100	15.9950	16.2600	+1.625%	14,021	+21.464%
2026-05-22	15.8050	16.1150	15.8050	16.0000	-0.498%	18,140	+23.438%
2026-05-21	15.7300	16.1600	15.7300	16.0800	+0.689%	11,107	+22.823%
2026-05-20	15.8300	16.0250	15.8100	15.9700	+0.188%	11,950	+23.669%
2026-05-19	15.8200	16.1400	15.8200	15.9400	-0.561%	9,816	+23.902%
2026-05-18	15.6300	16.2200	15.6100	16.0300	+1.392%	14,519	+23.206%
2026-05-15	15.8700	16.0100	15.7200	15.8100	-1.557%	13,403	+24.921%
2026-05-14	15.7850	16.2100	15.7850	16.0600	-0.557%	8,114	+22.976%
2026-05-13	15.9900	16.1900	15.8200	16.1500	-0.309%	12,009	+22.291%
2026-05-12	16.2500	16.9400	15.8950	16.2000	-1.038%	12,110	+21.914%
2026-05-11	16.6800	16.9900	16.1300	16.3700	-0.305%	10,631	+20.648%
2026-05-08	16.2500	16.4200	15.8150	16.4200	+0.244%	11,347	+20.280%
2026-05-07	16.0600	16.3900	15.8000	16.3800	+2.632%	15,269	+20.574%
2026-05-06	16.5700	16.5700	15.7450	15.9600	-1.299%	18,600	+23.747%
2026-05-05	15.7900	16.2000	15.7900	16.1700	+3.854%	22,114	+22.140%
2026-05-04	16.0200	16.2100	15.5700	15.5700	-2.627%	29,437	+26.846%
2026-05-01	16.7400	16.7400	15.7400	15.9900	-2.737%	14,845	+23.515%
2026-04-30	16.5500	17.0100	16.1200	16.4400	-1.792%	16,881	+20.134%
2026-04-29	17.0700	17.1100	16.4100	16.7400	-1.933%	6,387	+17.981%
2026-04-28	16.7700	17.3000	16.7500	17.0700	+2.646%	8,600	+15.700%
2026-04-27	16.2200	16.9600	15.7600	16.6300	+1.341%	11,159	+18.761%
2026-04-24	15.9900	16.4400	15.6400	16.4100	+2.498%	9,568	+20.353%
2026-04-23	16.1600	16.1600	15.8600	16.0100	-1.719%	6,299	+23.360%
2026-04-22	16.0500	16.5250	15.6100	16.2900	+0.867%	7,569	+21.240%
2026-04-21	16.6200	16.6200	16.0200	16.1500	-3.061%	6,428	+22.291%
2026-04-20	16.5600	16.7400	16.5600	16.6600	-0.833%	6,536	+18.547%
2026-04-17	16.5500	16.8000	16.1600	16.8000	+3.067%	7,487	+17.560%
2026-04-16	16.2600	16.3000	15.6250	16.3000	-0.549%	5,470	+21.166%
2026-04-15	16.2500	17.0550	16.1700	16.3900	-1.146%	14,196	+20.500%
2026-04-14	16.5000	16.5800	15.8200	16.5800	-0.181%	3,747	+19.119%
2026-04-13	16.0000	16.7800	15.9950	16.6100	+4.073%	14,352	+18.904%
2026-04-10	16.1700	16.3300	15.9600	15.9600	-3.855%	10,969	+23.747%
2026-04-09	16.2700	16.7250	16.0500	16.6000	+1.343%	5,755	+18.976%
2026-04-08	16.5900	16.5900	16.2500	16.3800	+1.049%	8,677	+20.574%
2026-04-07	16.1200	16.6900	16.0300	16.2100	-0.977%	6,364	+21.838%
2026-04-06	16.2000	16.7600	16.2000	16.3700	+1.049%	8,487	+20.648%
2026-04-02	17.2700	17.2700	16.0600	16.2000	+1.887%	7,713	+21.914%
2026-04-01	16.4300	17.3300	15.8910	15.9000	-3.461%	12,161	+24.214%
2026-03-31	16.8200	16.8500	16.2100	16.4700	-0.242%	5,263	+19.915%
2026-03-30	16.1900	16.8400	15.3800	16.5100	+3.902%	24,624	+19.624%
2026-03-27	16.3800	16.3800	15.5600	15.8900	-0.687%	4,626	+24.292%
2026-03-26	15.7700	16.1500	15.7700	16.0000	-0.125%	3,274	+23.438%
2026-03-25	15.9400	16.1300	15.9400	16.0200	+1.585%	6,700	+23.283%
2026-03-24	16.0800	16.0900	15.6300	15.7700	-2.110%	7,480	+25.238%
2026-03-23	16.2700	16.2800	15.7770	16.1100	+0.814%	21,401	+22.595%
2026-03-20	15.4100	16.2000	14.7100	15.9800	+4.172%	49,922	+23.592%
2026-03-19	14.7500	15.4500	14.7000	15.3400	+3.930%	9,396	+28.748%
2026-03-18	15.2700	15.5450	14.7500	14.7600	-4.094%	19,506	+33.808%
2026-03-17	15.6200	16.1000	15.2450	15.3900	-2.099%	17,072	+28.330%
2026-03-16	15.7800	15.9500	14.7000	15.7200	-0.064%	6,954	+25.636%
2026-03-13	15.1200	16.0000	15.1200	15.7300	+1.418%	13,759	+25.556%
2026-03-12	15.2000	15.6800	15.0500	15.5100	+0.065%	11,409	+27.337%
2026-03-11	15.0900	15.6600	15.0900	15.5000	+2.108%	10,139	+27.419%
2026-03-10	15.6900	16.1000	15.1800	15.1800	-3.250%	14,548	+30.105%
2026-03-09	15.1700	15.8400	14.7300	15.6900	+3.564%	17,332	+25.876%
2026-03-06	15.7600	15.7600	14.7000	15.1500	-6.076%	15,700	+30.363%
2026-03-05	17.1900	17.1900	16.1300	16.1300	-7.881%	17,500	+22.443%
2026-03-04	17.1000	17.6400	17.0500	17.5100	+3.917%	12,666	+12.793%
2026-03-03	16.7700	17.0300	16.7300	16.8500	-2.432%	5,719	+17.211%
2026-03-02	16.5100	17.4700	16.5100	17.2700	+3.043%	18,751	+14.360%
2026-02-27	17.0200	17.5100	16.7600	16.7600	-2.388%	12,104	+17.840%
2026-02-26	17.1500	17.1700	17.0345	17.1700	+0.881%	5,134	+15.026%
2026-02-25	16.7600	17.0201	16.6650	17.0200	+2.530%	6,190	+16.040%
2026-02-24	16.3200	16.7200	16.3200	16.6000	+2.343%	5,139	+18.976%
2026-02-23	16.5900	16.6000	16.1100	16.2200	-2.289%	16,568	+21.763%
2026-02-20	16.8300	16.8300	16.4101	16.6000	-2.065%	5,687	+18.976%
2026-02-19	16.8200	16.9900	16.6100	16.9500	+0.118%	8,602	+16.519%
2026-02-18	16.5400	16.9850	16.5400	16.9300	+1.804%	7,947	+16.657%
2026-02-17	16.2500	16.8000	16.0200	16.6300	-5.992%	12,418	+18.761%
2026-02-13	18.1700	18.1700	17.6900	17.6900	-0.338%	7,695	+11.645%
2026-02-12	17.9000	17.9000	17.4700	17.7500	+0.453%	5,446	+11.268%
2026-02-11	18.0600	18.0600	17.5800	17.6700	-0.897%	6,185	+11.771%
2026-02-10	17.8000	18.0000	17.7050	17.8300	+0.394%	5,818	+10.768%
2026-02-09	17.9300	17.9300	17.4800	17.7600	-0.448%	6,112	+11.205%
2026-02-06	18.0050	18.3500	17.8400	17.8400	-0.889%	8,173	+10.706%
2026-02-05	17.9600	18.1800	17.9200	18.0000	-1.424%	6,770	+9.722%
2026-02-04	18.2700	18.2700	17.9800	18.2600	+0.662%	6,134	+8.160%
2026-02-03	18.3600	18.3600	17.8250	18.1400	-1.306%	6,366	+8.875%
2026-02-02	18.2700	18.4200	17.9800	18.3800	+0.382%	22,256	+7.454%
2026-01-30	17.5500	18.6400	17.5500	18.3100	+3.271%	12,121	+7.865%
2026-01-29	17.4900	17.7300	17.4500	17.7300	+1.663%	6,823	+11.393%
2026-01-28	18.0000	18.0000	17.4400	17.4400	-2.949%	10,228	+13.245%
2026-01-27	18.2200	18.2400	17.8500	17.9700	-0.773%	4,568	+9.905%
2026-01-26	18.0400	18.2650	17.8900	18.1100	+0.111%	8,821	+9.056%
2026-01-23	18.2200	18.2200	18.0300	18.0900	-1.951%	5,056	+9.176%
2026-01-22	18.3000	18.4500	18.1300	18.4500	+0.490%	5,179	+7.046%
2026-01-21	18.1200	18.4000	17.8650	18.3600	+2.570%	9,235	+7.571%
2026-01-20	18.1700	18.4600	17.8400	17.9000	-2.664%	6,554	+10.335%
2026-01-16	18.4200	18.9300	18.3900	18.3900	-0.379%	23,441	+7.395%
2026-01-15	17.5900	18.5100	17.5600	18.4600	+1.652%	3,679	+6.988%
2026-01-14	17.7500	18.6200	17.7500	18.1600	+2.252%	12,921	+8.756%
2026-01-13	17.9200	17.9200	17.4900	17.7600	-0.727%	16,971	+11.205%
2026-01-12	17.5900	17.8900	17.4200	17.8900	+1.995%	9,019	+10.397%
2026-01-09	17.4400	17.7800	17.2750	17.5400	+1.037%	8,319	+12.600%
2026-01-08	16.8000	17.3900	16.8000	17.3600	+2.966%	6,907	+13.767%
2026-01-07	17.0300	17.2300	16.8500	16.8600	-2.204%	8,984	+17.141%
2026-01-06	17.9500	17.9500	17.2200	17.2400	-3.955%	7,681	+14.559%
2026-01-05	17.7600	18.1200	17.7050	17.9500	+1.815%	12,069	+10.028%
2026-01-02	17.2100	17.8900	17.2100	17.6300	+2.440%	10,248	+12.025%
2025-12-31	17.2600	18.1100	17.1600	17.2100	+0.175%	51,242	+14.759%
2025-12-30	18.2200	18.2200	17.1800	17.1800	-5.240%	12,376	+14.959%
2025-12-29	17.8200	18.4000	17.6000	18.1300	+1.911%	16,115	+8.935%
2025-12-26	17.6000	17.9700	17.1400	17.7900	+1.080%	9,425	+11.017%
2025-12-24	18.1000	18.1000	17.5850	17.6000	-2.601%	5,449	+12.216%
2025-12-23	18.3500	18.4850	17.8650	18.0700	-2.271%	14,686	+9.297%
2025-12-22	18.9900	18.9900	18.4600	18.4900	-2.118%	21,297	+6.814%
2025-12-19	18.3300	18.9900	18.0550	18.8900	+4.020%	46,033	+4.553%
2025-12-18	18.3900	18.3900	18.0550	18.1600	-0.275%	17,920	+8.756%
2025-12-17	18.4300	18.4350	18.0700	18.2100	-0.328%	22,097	+8.457%
2025-12-16	18.0900	18.4700	17.9700	18.2700	+0.495%	19,548	+8.101%
2025-12-15	17.9900	18.4000	17.7600	18.1800	+2.365%	20,236	+8.636%
2025-12-12	17.2200	18.0600	16.6782	17.7600	+3.860%	14,354	+11.205%
2025-12-11	16.3500	17.2550	16.2900	17.1000	+4.268%	16,659	+15.497%
2025-12-10	16.2100	16.7500	16.1200	16.4000	+0.367%	36,610	+20.427%
2025-12-09	16.2600	16.4800	16.2600	16.3400	+0.678%	14,146	+20.869%
2025-12-08	16.6400	16.7500	16.1488	16.2300	-1.517%	11,258	+21.688%
2025-12-05	16.3300	16.6500	16.3300	16.4800	+0.182%	7,183	+19.842%
2025-12-04	16.4800	16.5500	16.2700	16.4500	-0.604%	5,747	+20.061%
2025-12-03	16.2900	16.5500	16.1400	16.5500	+2.413%	11,138	+19.335%
2025-12-02	16.7100	16.7100	16.0900	16.1600	-2.297%	5,443	+22.215%
2025-12-01	16.4631	16.9700	16.4631	16.5400	-2.361%	11,379	+19.407%
2025-11-28	17.0000	17.0000	16.1952	16.9400	+0.118%	4,494	+16.588%
2025-11-26	16.8100	16.9900	16.6400	16.9200	-0.059%	8,761	+16.726%
2025-11-25	16.2300	16.9300	16.2300	16.9300	+2.296%	8,039	+16.657%
2025-11-24	16.6500	16.7400	16.0100	16.5500	-0.241%	6,879	+19.335%
2025-11-21	15.5900	16.7600	15.5900	16.5900	+6.074%	15,247	+19.048%
2025-11-20	15.7500	15.9700	15.3050	15.6400	+0.321%	4,778	+26.279%
2025-11-19	16.9290	16.9290	15.4300	15.5900	-1.826%	8,221	+26.684%
2025-11-18	15.6100	16.0900	15.6100	15.8800	+1.860%	6,005	+24.370%
2025-11-17	16.3300	16.3300	15.3150	15.5900	-4.062%	13,136	+26.684%
2025-11-14	16.2500	16.2700	16.0015	16.2500	-0.062%	6,334	+21.538%
2025-11-13	16.1600	16.5100	16.1600	16.2600	+0.185%	4,750	+21.464%
2025-11-12	16.4700	16.4700	16.2300	16.2300	-2.698%	11,458	+21.688%
2025-11-11	16.7900	16.7900	16.4700	16.6800	-0.596%	4,607	+18.405%
2025-11-10	16.8600	17.0000	16.4600	16.7800	+0.419%	8,300	+17.700%
2025-11-07	16.7900	16.8300	16.4200	16.7100	-0.417%	5,536	+18.193%
2025-11-06	16.8700	16.9200	16.5100	16.7800	-1.294%	10,298	+17.700%
2025-11-05	16.5700	17.0000	16.5700	17.0000	+2.348%	10,856	+16.176%
2025-11-04	16.7500	16.7500	16.4200	16.6100	-0.777%	10,010	+18.904%
2025-11-03	16.7500	16.7500	16.4100	16.7400	-0.060%	18,017	+17.981%
2025-10-31	16.1400	16.7500	16.1400	16.7500	+3.014%	11,537	+17.910%
2025-10-30	16.2500	16.4350	16.2000	16.2600	0.000%	4,298	+21.464%
2025-10-29	16.4100	16.4450	16.1700	16.2600	-1.335%	6,363	+21.464%
2025-10-28	16.4800	16.5750	16.4000	16.4800	+0.061%	5,503	+19.842%
2025-10-27	16.7000	16.7000	16.4500	16.4700	-1.613%	5,019	+19.915%
2025-10-24	16.7500	16.7500	16.7400	16.7400	+0.060%	2,742	+17.981%
2025-10-23	16.7300	16.7300	16.6600	16.7300	-0.119%	4,678	+18.051%
2025-10-22	16.5200	16.7500	16.3200	16.7500	+1.147%	6,772	+17.910%
2025-10-21	16.3500	16.5600	16.3050	16.5600	+0.485%	9,160	+19.263%
2025-10-20	16.5000	16.5000	16.2151	16.4800	+0.243%	4,824	+19.842%
2025-10-17	16.2300	16.4400	16.2300	16.4400	+0.797%	5,215	+20.134%
2025-10-16	16.5000	16.5000	16.1500	16.3100	-1.152%	4,602	+21.091%
2025-10-15	16.5000	16.5000	16.2417	16.5000	0.000%	5,031	+19.697%
2025-10-14	16.2800	16.5000	16.2400	16.5000	+0.794%	5,700	+19.697%
2025-10-13	16.4700	16.4700	16.2200	16.3700	+0.987%	15,562	+20.648%
2025-10-10	16.6600	16.7900	16.1400	16.2100	-2.759%	9,658	+21.838%
2025-10-09	16.6700	16.6700	16.5850	16.6700	+0.180%	3,104	+18.476%
2025-10-08	16.4966	16.6400	16.4300	16.6400	+0.422%	4,012	+18.690%
2025-10-07	16.3825	16.5700	16.3825	16.5700	-0.301%	5,636	+19.191%
2025-10-06	16.6600	16.6600	16.3600	16.6200	-0.300%	6,161	+18.833%
2025-10-03	16.6600	16.7800	16.6200	16.6700	+1.030%	5,741	+18.476%
2025-10-02	16.4100	16.6300	16.3705	16.5000	0.000%	9,652	+19.697%
2025-10-01	16.5600	17.0199	16.4000	16.5000	+0.061%	5,762	+19.697%
2025-09-30	16.4400	16.7850	16.3800	16.4900	-0.182%	5,879	+19.770%
2025-09-29	16.8200	16.8300	16.5200	16.5200	-2.191%	4,377	+19.552%
2025-09-26	16.9100	17.0200	16.4100	16.8900	0.000%	13,405	+16.933%
2025-09-25	16.9100	17.0900	16.3700	16.8900	-0.530%	9,226	+16.933%
2025-09-24	17.3800	17.3800	16.8000	16.9800	-1.451%	9,120	+16.313%
2025-09-23	17.3700	17.4400	17.1900	17.2300	-0.806%	6,470	+14.626%
2025-09-22	17.4600	17.5000	17.1600	17.3700	-1.642%	11,405	+13.702%
2025-09-19	17.1000	17.6600	16.6050	17.6600	+3.214%	78,556	+11.835%
2025-09-18	16.8800	17.1900	16.7600	17.1100	+2.210%	9,269	+15.430%
2025-09-17	17.0400	17.2500	16.7400	16.7400	-1.933%	10,161	+17.981%
2025-09-16	17.2300	17.2300	16.9300	17.0700	-0.234%	8,498	+15.700%
2025-09-15	16.7450	17.2200	16.7450	17.1100	+0.352%	14,161	+15.430%
2025-09-12	17.2600	17.2600	17.0000	17.0500	-1.842%	5,865	+15.836%
2025-09-11	17.1900	17.4400	17.1900	17.3700	+1.047%	5,697	+13.702%
2025-09-10	17.0600	17.2900	17.0600	17.1900	-0.751%	4,104	+14.892%
2025-09-09	17.0700	17.3800	17.0700	17.3200	+0.756%	4,683	+14.030%
2025-09-08	17.5000	17.5000	17.1400	17.1900	-0.865%	4,836	+14.892%
2025-09-05	17.2600	17.4100	17.2200	17.3400	-0.516%	5,827	+13.899%
2025-09-04	17.2500	17.4600	17.2500	17.4300	+0.345%	4,310	+13.310%
2025-09-03	17.1700	17.5100	16.9500	17.3700	+0.231%	21,095	+13.702%
2025-09-02	17.1700	17.5000	17.1134	17.3300	-2.421%	9,854	+13.964%
2025-08-29	18.1500	18.1500	17.1400	17.7600	-1.278%	16,149	+11.205%
2025-08-28	17.7500	18.0700	17.6036	17.9900	+0.167%	11,242	+9.783%
2025-08-27	18.0200	18.3308	17.8800	17.9600	-0.883%	8,318	+9.967%
2025-08-26	18.7400	18.7800	18.0600	18.1200	-1.842%	12,260	+8.996%
2025-08-25	18.8900	18.9700	18.3500	18.4600	-1.599%	16,095	+6.988%
2025-08-22	18.0500	18.8800	17.7000	18.7600	+5.393%	20,329	+5.277%
2025-08-21	17.7800	18.0000	17.6700	17.8000	+0.169%	6,115	+10.955%
2025-08-20	17.7900	17.7900	17.2698	17.7700	+1.081%	8,801	+11.142%
2025-08-19	18.4500	18.4500	17.5050	17.5800	-2.550%	5,422	+12.344%
2025-08-18	17.8200	18.0400	17.7660	18.0400	+0.501%	6,578	+9.479%
2025-08-15	17.8400	17.9950	17.4100	17.9500	+1.585%	11,207	+10.028%
2025-08-14	17.7700	18.0800	17.4000	17.6700	-0.113%	11,893	+11.771%
2025-08-13	17.9095	18.5150	17.6900	17.6900	-3.439%	23,441	+11.645%
2025-08-12	17.6500	18.3900	17.4000	18.3200	+5.287%	12,251	+7.806%
2025-08-11	16.2900	17.5000	16.2900	17.4000	+6.227%	13,747	+13.506%
2025-08-08	17.2500	17.3750	16.3800	16.3800	-6.239%	12,153	+20.574%
2025-08-07	17.7400	17.8150	17.4700	17.4700	-0.456%	11,921	+13.051%
2025-08-06	17.6150	17.6500	17.5400	17.5500	+0.343%	6,370	+12.536%
2025-08-05	17.2400	17.6000	17.0000	17.4900	+1.333%	10,393	+12.922%
2025-08-04	17.1500	17.5300	16.8000	17.2600	+1.949%	8,484	+14.426%
2025-08-01	17.5600	17.6000	16.7900	16.9300	-3.146%	11,783	+16.657%
2025-07-31	17.5300	18.1200	17.2800	17.4800	-0.738%	12,259	+12.986%
2025-07-30	18.1000	18.6500	17.4850	17.6100	-3.029%	17,822	+12.152%
2025-07-29	18.5200	18.5200	18.1600	18.1600	-1.518%	16,400	+8.756%
2025-07-28	17.8700	18.5000	17.7604	18.4400	+2.274%	14,236	+7.104%
2025-07-25	18.0400	18.2400	17.7600	18.0300	+0.222%	6,599	+9.540%
2025-07-24	17.6800	18.1100	17.5300	17.9900	-0.056%	16,356	+9.783%
2025-07-23	18.0500	18.0500	17.6000	18.0000	+0.784%	11,319	+9.722%
2025-07-22	17.0000	18.0300	16.8950	17.8600	+5.307%	31,605	+10.582%
2025-07-21	16.4500	17.0600	16.2400	16.9600	+4.113%	28,952	+16.450%
2025-07-18	16.4000	16.5269	15.8300	16.2900	+0.185%	23,076	+21.240%
2025-07-17	15.5100	16.2800	15.5050	16.2600	+1.689%	24,115	+21.464%
2025-07-16	15.3400	16.0400	15.3400	15.9900	+4.034%	18,637	+23.515%
2025-07-15	16.5700	16.5700	15.2950	15.3700	-7.186%	20,668	+28.497%
2025-07-14	16.8500	16.8500	16.2200	16.5600	-1.252%	8,043	+19.263%
2025-07-11	16.6600	16.8050	16.4500	16.7700	+0.660%	24,461	+17.770%
2025-07-10	16.3500	16.8850	16.0200	16.6600	+1.834%	14,187	+18.547%
2025-07-09	16.4600	16.4600	15.9100	16.3600	-0.909%	16,633	+20.721%
2025-07-08	16.1500	16.7550	16.0800	16.5100	+2.547%	18,026	+19.624%
2025-07-07	15.5900	16.2050	15.4200	16.1000	+3.737%	37,016	+22.671%
2025-07-03	15.3300	15.6800	15.2900	15.5200	0.000%	27,665	+27.255%
2025-07-02	15.7300	15.9550	15.3900	15.5200	-1.648%	26,321	+27.255%
2025-07-01	15.5600	16.2699	15.4000	15.7800	+1.154%	35,987	+25.158%
2025-06-30	15.4500	15.6800	15.1700	15.6000	+0.840%	39,259	+26.603%
2025-06-27	16.0600	16.3900	15.2400	15.4700	-3.313%	855,550	+27.666%
2025-06-26	16.0265	16.1300	15.7600	16.0000	+0.946%	70,463	+23.438%
2025-06-25	15.9400	16.0500	15.6400	15.8500	-0.627%	25,682	+24.606%
2025-06-24	16.3300	16.3300	15.7100	15.9500	-1.725%	60,178	+23.824%
2025-06-23	16.1200	16.4800	15.9401	16.2300	+1.501%	35,516	+21.688%
2025-06-20	16.1400	16.1400	15.5850	15.9900	-0.745%	89,555	+23.515%
2025-06-18	15.7100	16.1500	15.6600	16.1100	+2.221%	13,263	+22.595%
2025-06-17	15.7400	16.1000	15.4650	15.7600	+0.703%	38,236	+25.317%
2025-06-16	15.4400	15.7100	15.2700	15.6500	+2.354%	75,143	+26.198%
2025-06-13	15.4500	15.5500	15.1600	15.2900	-0.907%	14,129	+29.169%
2025-06-12	15.5400	15.6000	15.2400	15.4300	-0.129%	8,409	+27.997%
2025-06-11	15.2700	15.5900	15.2700	15.4500	+1.980%	15,213	+27.832%
2025-06-10	15.3900	15.3900	15.1000	15.1500	-1.559%	95,660	+30.363%
2025-06-09	15.4400	15.5600	15.0900	15.3900	+0.457%	60,230	+28.330%
2025-06-06	15.6400	15.7000	15.2350	15.3200	-1.161%	18,984	+28.916%
2025-06-05	15.1500	15.5300	15.1500	15.5000	+2.445%	111,255	+27.419%
2025-06-04	14.9000	15.2500	14.8400	15.1300	+0.665%	20,224	+30.535%
2025-06-03	14.5300	15.1950	14.5300	15.0300	+2.734%	18,563	+31.404%
2025-06-02	14.7200	14.7700	14.5116	14.6300	-1.082%	16,611	+34.997%
2025-05-30	15.1200	15.4600	14.7900	14.7900	-1.988%	10,533	+33.536%
2025-05-29	14.8700	15.2900	14.8650	15.0900	+1.891%	10,735	+30.881%
2025-05-28	14.9500	15.1100	14.7800	14.8100	-0.202%	18,344	+33.356%
2025-05-27	15.1100	15.1100	14.8050	14.8400	-1.198%	19,578	+33.086%
2025-05-23	14.7700	15.3300	14.6200	15.0200	+0.873%	17,047	+31.491%
2025-05-22	15.0800	15.2000	14.5100	14.8900	-1.456%	14,033	+32.639%
2025-05-21	15.2100	15.2100	14.9250	15.1100	+1.682%	10,187	+30.708%
2025-05-20	14.9800	15.5650	14.8600	14.8600	-0.134%	18,054	+32.907%
2025-05-19	14.8900	15.0000	14.7300	14.8800	+0.337%	22,045	+32.728%
2025-05-16	15.0200	15.4500	14.8300	14.8300	-1.265%	31,542	+33.176%
2025-05-15	15.1100	15.2700	14.9250	15.0200	-0.067%	10,433	+31.491%
2025-05-14	14.9300	15.1800	14.9300	15.0300	+0.468%	15,899	+31.404%
2025-05-13	15.1000	15.1400	14.9600	14.9600	-0.134%	14,113	+32.019%
2025-05-12	15.3900	15.5050	14.9800	14.9800	-2.410%	18,554	+31.842%
2025-05-09	15.3800	15.5400	15.2200	15.3500	-0.904%	8,265	+28.664%
2025-05-08	15.8000	15.8000	15.3450	15.4900	-0.832%	31,408	+27.502%
2025-05-07	16.0000	16.0150	15.4400	15.6200	+0.128%	12,398	+26.440%
2025-05-06	16.2900	17.3937	15.5900	15.6000	-5.512%	22,493	+26.603%
2025-05-05	17.4600	17.4607	16.5100	16.5100	-6.300%	16,637	+19.624%
2025-05-02	16.3100	17.7300	16.3100	17.6200	+8.833%	23,249	+12.089%
2025-05-01	16.5000	16.6300	16.0100	16.1900	-3.054%	12,692	+21.989%
2025-04-30	16.4000	16.8700	16.0000	16.7000	-0.417%	15,397	+18.263%
2025-04-29	16.7900	16.8800	16.4400	16.7700	+1.085%	10,863	+17.770%
2025-04-28	16.4400	16.8300	16.4400	16.5900	+0.912%	16,198	+19.048%
2025-04-25	16.8450	16.9400	16.1900	16.4400	-1.909%	24,423	+20.134%
2025-04-24	16.6000	16.9300	16.0479	16.7600	+1.025%	9,981	+17.840%
2025-04-23	16.9300	17.0900	16.1600	16.5900	-0.659%	14,556	+19.048%
2025-04-22	16.5550	16.7650	16.2015	16.7000	+4.768%	25,966	+18.263%
2025-04-21	16.0700	16.0700	15.2600	15.9400	-2.028%	7,942	+23.902%
2025-04-17	15.5900	16.4200	15.3500	16.2700	+5.307%	22,163	+21.389%
2025-04-16	15.2900	15.7000	15.2000	15.4500	+1.712%	17,085	+27.832%
2025-04-15	15.5700	16.0000	15.1400	15.1900	-1.810%	8,475	+30.020%
2025-04-14	15.6800	15.8800	15.3100	15.4700	+0.129%	14,180	+27.666%
2025-04-11	15.7800	15.7800	15.1700	15.4500	-1.215%	9,799	+27.832%
2025-04-10	15.9900	15.9900	15.4700	15.6400	-2.555%	6,375	+26.279%
2025-04-09	15.2100	16.1500	15.0000	16.0500	+4.018%	13,753	+23.053%
2025-04-08	15.6200	15.7700	14.5500	15.4300	+1.647%	12,551	+27.997%
2025-04-07	14.3700	15.2700	14.3700	15.1800	+1.743%	25,264	+30.105%
2025-04-04	15.3800	15.5450	14.5900	14.9200	-4.543%	16,241	+32.373%
2025-04-03	15.9500	15.9500	15.0150	15.6300	-2.006%	13,932	+26.360%
2025-04-02	16.2000	16.4900	15.9500	15.9500	-0.188%	11,189	+23.824%
2025-04-01	16.3200	16.3200	15.7300	15.9800	-1.358%	21,231	+23.592%
2025-03-31	16.9800	16.9800	16.0300	16.2000	-3.514%	18,486	+21.914%
2025-03-28	16.8500	17.2500	16.5300	16.7900	-0.356%	11,192	+17.630%
2025-03-27	16.0400	16.8900	15.9592	16.8500	+4.399%	11,691	+17.211%
2025-03-26	15.6780	16.3700	15.6780	16.1400	+3.065%	16,797	+22.367%
2025-03-25	15.8900	15.8900	15.4500	15.6600	-0.255%	12,379	+26.117%
2025-03-24	15.9500	16.1600	15.0300	15.7000	-1.320%	29,073	+25.796%
2025-03-21	15.9000	16.2500	15.9000	15.9100	-0.872%	12,076	+24.136%
2025-03-20	15.7900	16.0500	15.7000	16.0500	+1.134%	9,994	+23.053%
2025-03-19	15.5200	15.9700	15.5200	15.8700	+1.601%	16,889	+24.449%
2025-03-18	15.5700	15.7675	15.3850	15.6200	+0.450%	11,402	+26.440%
2025-03-17	15.3800	15.7150	15.1500	15.5500	-0.128%	29,454	+27.010%
2025-03-14	15.7400	15.7950	15.3500	15.5700	+0.581%	8,913	+26.846%
2025-03-13	15.4800	15.5800	15.2100	15.4800	+0.650%	20,848	+27.584%
2025-03-12	15.2700	16.1700	14.7900	15.3800	+0.852%	33,889	+28.414%
2025-03-11	15.1300	15.4050	14.9000	15.2500	+1.127%	38,624	+29.508%

.dark-mode .cBJqqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cBJqqx{ color: #333333; background-color: white; border: 2px solid #333333; }WHGWESTWOOD HOLDINGS GROUP, INC.stock NYSE

WHG
WESTWOOD HOLDINGS GROUP, INC.
stock NYSE