Dark

WHG
WESTWOOD HOLDINGS GROUP, INC.
stock NYSE

At Close

Jul 14, 2026 3:29:49 PM EDT

19.40USD-0.103%(-0.02)19,605

16.34Bid 23.53Ask 7.19Spread

Pre-market

Jul 13, 2026 9:28:30 AM EDT

19.24USD-0.927%(-0.18)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

19.34USD-0.309%(-0.06)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	19.5000	19.7200	19.2200	19.4000	-0.103%	19,605	0.000%
2026-07-13	19.4300	19.7900	19.2300	19.4200	-0.359%	23,662	-0.103%
2026-07-10	19.3600	19.5650	19.0000	19.4900	+0.932%	25,021	-0.462%
2026-07-09	19.4400	19.7000	19.0300	19.3100	-0.515%	10,764	+0.466%
2026-07-08	20.2300	20.3700	19.2900	19.4100	-4.572%	13,986	-0.052%
2026-07-07	20.2500	20.4750	20.1502	20.3400	+0.494%	20,669	-4.621%
2026-07-06	19.9000	20.3800	19.5152	20.2400	+1.301%	29,749	-4.150%
2026-07-02	19.0700	20.4000	18.3050	19.9800	+3.954%	107,135	-2.903%
2026-07-01	19.2600	19.6850	19.0700	19.2200	+0.313%	25,250	+0.937%
2026-06-30	20.1000	20.1000	18.6300	19.1600	-4.913%	32,848	+1.253%
2026-06-29	19.6300	20.9700	19.0500	20.1500	+1.155%	66,848	-3.722%
2026-06-26	18.4500	20.3400	17.9150	19.9200	+8.912%	173,202	-2.610%
2026-06-25	18.2300	18.4900	17.9500	18.2900	+1.217%	14,344	+6.069%
2026-06-24	18.5300	18.9900	18.0600	18.0700	-2.535%	20,331	+7.360%
2026-06-23	18.3400	18.8500	18.1450	18.5400	+1.980%	32,397	+4.639%
2026-06-22	18.7800	18.9000	16.0800	18.1800	-2.153%	52,937	+6.711%
2026-06-18	18.2500	18.5800	18.2000	18.5800	+3.222%	35,582	+4.413%
2026-06-17	18.2700	18.2700	17.8732	18.0000	-0.662%	11,771	+7.778%
2026-06-16	18.2400	18.5950	17.8450	18.1200	+0.667%	26,642	+7.064%
2026-06-15	17.7100	18.2500	17.4800	18.0000	+3.270%	19,221	+7.778%
2026-06-12	17.4700	18.5500	17.2700	17.4300	-0.910%	63,748	+11.302%
2026-06-11	17.5300	17.6500	16.9500	17.5900	0.000%	31,712	+10.290%
2026-06-10	17.5500	17.8050	17.3450	17.5900	+0.457%	20,794	+10.290%
2026-06-09	16.8800	17.7500	16.8800	17.5100	+2.819%	23,752	+10.794%
2026-06-08	17.2100	17.4400	16.6650	17.0300	-1.390%	10,414	+13.917%
2026-06-05	16.8600	17.6750	16.8600	17.2700	+2.069%	8,699	+12.334%
2026-06-04	16.5300	17.0100	16.1300	16.9200	+2.297%	11,266	+14.657%
2026-06-03	16.3800	16.6750	16.2400	16.5400	-0.720%	11,988	+17.291%
2026-06-02	15.8100	16.6600	15.8100	16.6600	+4.060%	8,352	+16.447%
2026-06-01	16.0300	16.2900	15.6600	16.0100	-2.734%	38,819	+21.174%
2026-05-29	16.2500	16.5350	16.1900	16.4600	+0.122%	12,626	+17.861%
2026-05-28	16.1600	16.7000	15.7900	16.4400	+0.428%	11,655	+18.005%
2026-05-27	16.0700	16.3700	15.9200	16.3700	+0.677%	11,758	+18.509%
2026-05-26	16.0500	16.4100	15.9950	16.2600	+1.625%	14,021	+19.311%
2026-05-22	15.8050	16.1150	15.8050	16.0000	-0.498%	18,140	+21.250%
2026-05-21	15.7300	16.1600	15.7300	16.0800	+0.689%	11,107	+20.647%
2026-05-20	15.8300	16.0250	15.8100	15.9700	+0.188%	11,950	+21.478%
2026-05-19	15.8200	16.1400	15.8200	15.9400	-0.561%	9,816	+21.706%
2026-05-18	15.6300	16.2200	15.6100	16.0300	+1.392%	14,519	+21.023%
2026-05-15	15.8700	16.0100	15.7200	15.8100	-1.557%	13,403	+22.707%
2026-05-14	15.7850	16.2100	15.7850	16.0600	-0.557%	8,114	+20.797%
2026-05-13	15.9900	16.1900	15.8200	16.1500	-0.309%	12,009	+20.124%
2026-05-12	16.2500	16.9400	15.8950	16.2000	-1.038%	12,110	+19.753%
2026-05-11	16.6800	16.9900	16.1300	16.3700	-0.305%	10,631	+18.509%
2026-05-08	16.2500	16.4200	15.8150	16.4200	+0.244%	11,347	+18.149%
2026-05-07	16.0600	16.3900	15.8000	16.3800	+2.632%	15,269	+18.437%
2026-05-06	16.5700	16.5700	15.7450	15.9600	-1.299%	18,600	+21.554%
2026-05-05	15.7900	16.2000	15.7900	16.1700	+3.854%	22,114	+19.975%
2026-05-04	16.0200	16.2100	15.5700	15.5700	-2.627%	29,437	+24.599%
2026-05-01	16.7400	16.7400	15.7400	15.9900	-2.737%	14,845	+21.326%
2026-04-30	16.5500	17.0100	16.1200	16.4400	-1.792%	16,881	+18.005%
2026-04-29	17.0700	17.1100	16.4100	16.7400	-1.933%	6,387	+15.890%
2026-04-28	16.7700	17.3000	16.7500	17.0700	+2.646%	8,600	+13.650%
2026-04-27	16.2200	16.9600	15.7600	16.6300	+1.341%	11,159	+16.657%
2026-04-24	15.9900	16.4400	15.6400	16.4100	+2.498%	9,568	+18.221%
2026-04-23	16.1600	16.1600	15.8600	16.0100	-1.719%	6,299	+21.174%
2026-04-22	16.0500	16.5250	15.6100	16.2900	+0.867%	7,569	+19.091%
2026-04-21	16.6200	16.6200	16.0200	16.1500	-3.061%	6,428	+20.124%
2026-04-20	16.5600	16.7400	16.5600	16.6600	-0.833%	6,536	+16.447%
2026-04-17	16.5500	16.8000	16.1600	16.8000	+3.067%	7,487	+15.476%
2026-04-16	16.2600	16.3000	15.6250	16.3000	-0.549%	5,470	+19.018%
2026-04-15	16.2500	17.0550	16.1700	16.3900	-1.146%	14,196	+18.365%
2026-04-14	16.5000	16.5800	15.8200	16.5800	-0.181%	3,747	+17.008%
2026-04-13	16.0000	16.7800	15.9950	16.6100	+4.073%	14,352	+16.797%
2026-04-10	16.1700	16.3300	15.9600	15.9600	-3.855%	10,969	+21.554%
2026-04-09	16.2700	16.7250	16.0500	16.6000	+1.343%	5,755	+16.867%
2026-04-08	16.5900	16.5900	16.2500	16.3800	+1.049%	8,677	+18.437%
2026-04-07	16.1200	16.6900	16.0300	16.2100	-0.977%	6,364	+19.679%
2026-04-06	16.2000	16.7600	16.2000	16.3700	+1.049%	8,487	+18.509%
2026-04-02	17.2700	17.2700	16.0600	16.2000	+1.887%	7,713	+19.753%
2026-04-01	16.4300	17.3300	15.8910	15.9000	-3.461%	12,161	+22.013%
2026-03-31	16.8200	16.8500	16.2100	16.4700	-0.242%	5,263	+17.790%
2026-03-30	16.1900	16.8400	15.3800	16.5100	+3.902%	24,624	+17.505%
2026-03-27	16.3800	16.3800	15.5600	15.8900	-0.687%	4,626	+22.089%
2026-03-26	15.7700	16.1500	15.7700	16.0000	-0.125%	3,274	+21.250%
2026-03-25	15.9400	16.1300	15.9400	16.0200	+1.585%	6,700	+21.099%
2026-03-24	16.0800	16.0900	15.6300	15.7700	-2.110%	7,480	+23.018%
2026-03-23	16.2700	16.2800	15.7770	16.1100	+0.814%	21,401	+20.422%
2026-03-20	15.4100	16.2000	14.7100	15.9800	+4.172%	49,922	+21.402%
2026-03-19	14.7500	15.4500	14.7000	15.3400	+3.930%	9,396	+26.467%
2026-03-18	15.2700	15.5450	14.7500	14.7600	-4.094%	19,506	+31.436%
2026-03-17	15.6200	16.1000	15.2450	15.3900	-2.099%	17,072	+26.056%
2026-03-16	15.7800	15.9500	14.7000	15.7200	-0.064%	6,954	+23.410%
2026-03-13	15.1200	16.0000	15.1200	15.7300	+1.418%	13,759	+23.331%
2026-03-12	15.2000	15.6800	15.0500	15.5100	+0.065%	11,409	+25.081%
2026-03-11	15.0900	15.6600	15.0900	15.5000	+2.108%	10,139	+25.161%
2026-03-10	15.6900	16.1000	15.1800	15.1800	-3.250%	14,548	+27.800%
2026-03-09	15.1700	15.8400	14.7300	15.6900	+3.564%	17,332	+23.646%
2026-03-06	15.7600	15.7600	14.7000	15.1500	-6.076%	15,700	+28.053%
2026-03-05	17.1900	17.1900	16.1300	16.1300	-7.881%	17,500	+20.273%
2026-03-04	17.1000	17.6400	17.0500	17.5100	+3.917%	12,666	+10.794%
2026-03-03	16.7700	17.0300	16.7300	16.8500	-2.432%	5,719	+15.134%
2026-03-02	16.5100	17.4700	16.5100	17.2700	+3.043%	18,751	+12.334%
2026-02-27	17.0200	17.5100	16.7600	16.7600	-2.388%	12,104	+15.752%
2026-02-26	17.1500	17.1700	17.0345	17.1700	+0.881%	5,134	+12.988%
2026-02-25	16.7600	17.0201	16.6650	17.0200	+2.530%	6,190	+13.984%
2026-02-24	16.3200	16.7200	16.3200	16.6000	+2.343%	5,139	+16.867%
2026-02-23	16.5900	16.6000	16.1100	16.2200	-2.289%	16,568	+19.605%
2026-02-20	16.8300	16.8300	16.4101	16.6000	-2.065%	5,687	+16.867%
2026-02-19	16.8200	16.9900	16.6100	16.9500	+0.118%	8,602	+14.454%
2026-02-18	16.5400	16.9850	16.5400	16.9300	+1.804%	7,947	+14.589%
2026-02-17	16.2500	16.8000	16.0200	16.6300	-5.992%	12,418	+16.657%
2026-02-13	18.1700	18.1700	17.6900	17.6900	-0.338%	7,695	+9.666%
2026-02-12	17.9000	17.9000	17.4700	17.7500	+0.453%	5,446	+9.296%
2026-02-11	18.0600	18.0600	17.5800	17.6700	-0.897%	6,185	+9.791%
2026-02-10	17.8000	18.0000	17.7050	17.8300	+0.394%	5,818	+8.805%
2026-02-09	17.9300	17.9300	17.4800	17.7600	-0.448%	6,112	+9.234%
2026-02-06	18.0050	18.3500	17.8400	17.8400	-0.889%	8,173	+8.744%
2026-02-05	17.9600	18.1800	17.9200	18.0000	-1.424%	6,770	+7.778%
2026-02-04	18.2700	18.2700	17.9800	18.2600	+0.662%	6,134	+6.243%
2026-02-03	18.3600	18.3600	17.8250	18.1400	-1.306%	6,366	+6.946%
2026-02-02	18.2700	18.4200	17.9800	18.3800	+0.382%	22,256	+5.550%
2026-01-30	17.5500	18.6400	17.5500	18.3100	+3.271%	12,121	+5.953%
2026-01-29	17.4900	17.7300	17.4500	17.7300	+1.663%	6,823	+9.419%
2026-01-28	18.0000	18.0000	17.4400	17.4400	-2.949%	10,228	+11.239%
2026-01-27	18.2200	18.2400	17.8500	17.9700	-0.773%	4,568	+7.958%
2026-01-26	18.0400	18.2650	17.8900	18.1100	+0.111%	8,821	+7.123%
2026-01-23	18.2200	18.2200	18.0300	18.0900	-1.951%	5,056	+7.242%
2026-01-22	18.3000	18.4500	18.1300	18.4500	+0.490%	5,179	+5.149%
2026-01-21	18.1200	18.4000	17.8650	18.3600	+2.570%	9,235	+5.664%
2026-01-20	18.1700	18.4600	17.8400	17.9000	-2.664%	6,554	+8.380%
2026-01-16	18.4200	18.9300	18.3900	18.3900	-0.379%	23,441	+5.492%
2026-01-15	17.5900	18.5100	17.5600	18.4600	+1.652%	3,679	+5.092%
2026-01-14	17.7500	18.6200	17.7500	18.1600	+2.252%	12,921	+6.828%
2026-01-13	17.9200	17.9200	17.4900	17.7600	-0.727%	16,971	+9.234%
2026-01-12	17.5900	17.8900	17.4200	17.8900	+1.995%	9,019	+8.440%
2026-01-09	17.4400	17.7800	17.2750	17.5400	+1.037%	8,319	+10.604%
2026-01-08	16.8000	17.3900	16.8000	17.3600	+2.966%	6,907	+11.751%
2026-01-07	17.0300	17.2300	16.8500	16.8600	-2.204%	8,984	+15.065%
2026-01-06	17.9500	17.9500	17.2200	17.2400	-3.955%	7,681	+12.529%
2026-01-05	17.7600	18.1200	17.7050	17.9500	+1.815%	12,069	+8.078%
2026-01-02	17.2100	17.8900	17.2100	17.6300	+2.440%	10,248	+10.040%
2025-12-31	17.2600	18.1100	17.1600	17.2100	+0.175%	51,242	+12.725%
2025-12-30	18.2200	18.2200	17.1800	17.1800	-5.240%	12,376	+12.922%
2025-12-29	17.8200	18.4000	17.6000	18.1300	+1.911%	16,115	+7.005%
2025-12-26	17.6000	17.9700	17.1400	17.7900	+1.080%	9,425	+9.050%
2025-12-24	18.1000	18.1000	17.5850	17.6000	-2.601%	5,449	+10.227%
2025-12-23	18.3500	18.4850	17.8650	18.0700	-2.271%	14,686	+7.360%
2025-12-22	18.9900	18.9900	18.4600	18.4900	-2.118%	21,297	+4.922%
2025-12-19	18.3300	18.9900	18.0550	18.8900	+4.020%	46,033	+2.700%
2025-12-18	18.3900	18.3900	18.0550	18.1600	-0.275%	17,920	+6.828%
2025-12-17	18.4300	18.4350	18.0700	18.2100	-0.328%	22,097	+6.535%
2025-12-16	18.0900	18.4700	17.9700	18.2700	+0.495%	19,548	+6.185%
2025-12-15	17.9900	18.4000	17.7600	18.1800	+2.365%	20,236	+6.711%
2025-12-12	17.2200	18.0600	16.6782	17.7600	+3.860%	14,354	+9.234%
2025-12-11	16.3500	17.2550	16.2900	17.1000	+4.268%	16,659	+13.450%
2025-12-10	16.2100	16.7500	16.1200	16.4000	+0.367%	36,610	+18.293%
2025-12-09	16.2600	16.4800	16.2600	16.3400	+0.678%	14,146	+18.727%
2025-12-08	16.6400	16.7500	16.1488	16.2300	-1.517%	11,258	+19.532%
2025-12-05	16.3300	16.6500	16.3300	16.4800	+0.182%	7,183	+17.718%
2025-12-04	16.4800	16.5500	16.2700	16.4500	-0.604%	5,747	+17.933%
2025-12-03	16.2900	16.5500	16.1400	16.5500	+2.413%	11,138	+17.221%
2025-12-02	16.7100	16.7100	16.0900	16.1600	-2.297%	5,443	+20.050%
2025-12-01	16.4631	16.9700	16.4631	16.5400	-2.361%	11,379	+17.291%
2025-11-28	17.0000	17.0000	16.1952	16.9400	+0.118%	4,494	+14.522%
2025-11-26	16.8100	16.9900	16.6400	16.9200	-0.059%	8,761	+14.657%
2025-11-25	16.2300	16.9300	16.2300	16.9300	+2.296%	8,039	+14.589%
2025-11-24	16.6500	16.7400	16.0100	16.5500	-0.241%	6,879	+17.221%
2025-11-21	15.5900	16.7600	15.5900	16.5900	+6.074%	15,247	+16.938%
2025-11-20	15.7500	15.9700	15.3050	15.6400	+0.321%	4,778	+24.041%
2025-11-19	16.9290	16.9290	15.4300	15.5900	-1.826%	8,221	+24.439%
2025-11-18	15.6100	16.0900	15.6100	15.8800	+1.860%	6,005	+22.166%
2025-11-17	16.3300	16.3300	15.3150	15.5900	-4.062%	13,136	+24.439%
2025-11-14	16.2500	16.2700	16.0015	16.2500	-0.062%	6,334	+19.385%
2025-11-13	16.1600	16.5100	16.1600	16.2600	+0.185%	4,750	+19.311%
2025-11-12	16.4700	16.4700	16.2300	16.2300	-2.698%	11,458	+19.532%
2025-11-11	16.7900	16.7900	16.4700	16.6800	-0.596%	4,607	+16.307%
2025-11-10	16.8600	17.0000	16.4600	16.7800	+0.419%	8,300	+15.614%
2025-11-07	16.7900	16.8300	16.4200	16.7100	-0.417%	5,536	+16.098%
2025-11-06	16.8700	16.9200	16.5100	16.7800	-1.294%	10,298	+15.614%
2025-11-05	16.5700	17.0000	16.5700	17.0000	+2.348%	10,856	+14.118%
2025-11-04	16.7500	16.7500	16.4200	16.6100	-0.777%	10,010	+16.797%
2025-11-03	16.7500	16.7500	16.4100	16.7400	-0.060%	18,017	+15.890%
2025-10-31	16.1400	16.7500	16.1400	16.7500	+3.014%	11,537	+15.821%
2025-10-30	16.2500	16.4350	16.2000	16.2600	0.000%	4,298	+19.311%
2025-10-29	16.4100	16.4450	16.1700	16.2600	-1.335%	6,363	+19.311%
2025-10-28	16.4800	16.5750	16.4000	16.4800	+0.061%	5,503	+17.718%
2025-10-27	16.7000	16.7000	16.4500	16.4700	-1.613%	5,019	+17.790%
2025-10-24	16.7500	16.7500	16.7400	16.7400	+0.060%	2,742	+15.890%
2025-10-23	16.7300	16.7300	16.6600	16.7300	-0.119%	4,678	+15.959%
2025-10-22	16.5200	16.7500	16.3200	16.7500	+1.147%	6,772	+15.821%
2025-10-21	16.3500	16.5600	16.3050	16.5600	+0.485%	9,160	+17.150%
2025-10-20	16.5000	16.5000	16.2151	16.4800	+0.243%	4,824	+17.718%
2025-10-17	16.2300	16.4400	16.2300	16.4400	+0.797%	5,215	+18.005%
2025-10-16	16.5000	16.5000	16.1500	16.3100	-1.152%	4,602	+18.945%
2025-10-15	16.5000	16.5000	16.2417	16.5000	0.000%	5,031	+17.576%
2025-10-14	16.2800	16.5000	16.2400	16.5000	+0.794%	5,700	+17.576%
2025-10-13	16.4700	16.4700	16.2200	16.3700	+0.987%	15,562	+18.509%
2025-10-10	16.6600	16.7900	16.1400	16.2100	-2.759%	9,658	+19.679%
2025-10-09	16.6700	16.6700	16.5850	16.6700	+0.180%	3,104	+16.377%
2025-10-08	16.4966	16.6400	16.4300	16.6400	+0.422%	4,012	+16.587%
2025-10-07	16.3825	16.5700	16.3825	16.5700	-0.301%	5,636	+17.079%
2025-10-06	16.6600	16.6600	16.3600	16.6200	-0.300%	6,161	+16.727%
2025-10-03	16.6600	16.7800	16.6200	16.6700	+1.030%	5,741	+16.377%
2025-10-02	16.4100	16.6300	16.3705	16.5000	0.000%	9,652	+17.576%
2025-10-01	16.5600	17.0199	16.4000	16.5000	+0.061%	5,762	+17.576%
2025-09-30	16.4400	16.7850	16.3800	16.4900	-0.182%	5,879	+17.647%
2025-09-29	16.8200	16.8300	16.5200	16.5200	-2.191%	4,377	+17.433%
2025-09-26	16.9100	17.0200	16.4100	16.8900	0.000%	13,405	+14.861%
2025-09-25	16.9100	17.0900	16.3700	16.8900	-0.530%	9,226	+14.861%
2025-09-24	17.3800	17.3800	16.8000	16.9800	-1.451%	9,120	+14.252%
2025-09-23	17.3700	17.4400	17.1900	17.2300	-0.806%	6,470	+12.594%
2025-09-22	17.4600	17.5000	17.1600	17.3700	-1.642%	11,405	+11.687%
2025-09-19	17.1000	17.6600	16.6050	17.6600	+3.214%	78,556	+9.853%
2025-09-18	16.8800	17.1900	16.7600	17.1100	+2.210%	9,269	+13.384%
2025-09-17	17.0400	17.2500	16.7400	16.7400	-1.933%	10,161	+15.890%
2025-09-16	17.2300	17.2300	16.9300	17.0700	-0.234%	8,498	+13.650%
2025-09-15	16.7450	17.2200	16.7450	17.1100	+0.352%	14,161	+13.384%
2025-09-12	17.2600	17.2600	17.0000	17.0500	-1.842%	5,865	+13.783%
2025-09-11	17.1900	17.4400	17.1900	17.3700	+1.047%	5,697	+11.687%
2025-09-10	17.0600	17.2900	17.0600	17.1900	-0.751%	4,104	+12.856%
2025-09-09	17.0700	17.3800	17.0700	17.3200	+0.756%	4,683	+12.009%
2025-09-08	17.5000	17.5000	17.1400	17.1900	-0.865%	4,836	+12.856%
2025-09-05	17.2600	17.4100	17.2200	17.3400	-0.516%	5,827	+11.880%
2025-09-04	17.2500	17.4600	17.2500	17.4300	+0.345%	4,310	+11.302%
2025-09-03	17.1700	17.5100	16.9500	17.3700	+0.231%	21,095	+11.687%
2025-09-02	17.1700	17.5000	17.1134	17.3300	-2.421%	9,854	+11.945%
2025-08-29	18.1500	18.1500	17.1400	17.7600	-1.278%	16,149	+9.234%
2025-08-28	17.7500	18.0700	17.6036	17.9900	+0.167%	11,242	+7.838%
2025-08-27	18.0200	18.3308	17.8800	17.9600	-0.883%	8,318	+8.018%
2025-08-26	18.7400	18.7800	18.0600	18.1200	-1.842%	12,260	+7.064%
2025-08-25	18.8900	18.9700	18.3500	18.4600	-1.599%	16,095	+5.092%
2025-08-22	18.0500	18.8800	17.7000	18.7600	+5.393%	20,329	+3.412%
2025-08-21	17.7800	18.0000	17.6700	17.8000	+0.169%	6,115	+8.989%
2025-08-20	17.7900	17.7900	17.2698	17.7700	+1.081%	8,801	+9.173%
2025-08-19	18.4500	18.4500	17.5050	17.5800	-2.550%	5,422	+10.353%
2025-08-18	17.8200	18.0400	17.7660	18.0400	+0.501%	6,578	+7.539%
2025-08-15	17.8400	17.9950	17.4100	17.9500	+1.585%	11,207	+8.078%
2025-08-14	17.7700	18.0800	17.4000	17.6700	-0.113%	11,893	+9.791%
2025-08-13	17.9095	18.5150	17.6900	17.6900	-3.439%	23,441	+9.666%
2025-08-12	17.6500	18.3900	17.4000	18.3200	+5.287%	12,251	+5.895%
2025-08-11	16.2900	17.5000	16.2900	17.4000	+6.227%	13,747	+11.494%
2025-08-08	17.2500	17.3750	16.3800	16.3800	-6.239%	12,153	+18.437%
2025-08-07	17.7400	17.8150	17.4700	17.4700	-0.456%	11,921	+11.048%
2025-08-06	17.6150	17.6500	17.5400	17.5500	+0.343%	6,370	+10.541%
2025-08-05	17.2400	17.6000	17.0000	17.4900	+1.333%	10,393	+10.921%
2025-08-04	17.1500	17.5300	16.8000	17.2600	+1.949%	8,484	+12.399%
2025-08-01	17.5600	17.6000	16.7900	16.9300	-3.146%	11,783	+14.589%
2025-07-31	17.5300	18.1200	17.2800	17.4800	-0.738%	12,259	+10.984%
2025-07-30	18.1000	18.6500	17.4850	17.6100	-3.029%	17,822	+10.165%
2025-07-29	18.5200	18.5200	18.1600	18.1600	-1.518%	16,400	+6.828%
2025-07-28	17.8700	18.5000	17.7604	18.4400	+2.274%	14,236	+5.206%
2025-07-25	18.0400	18.2400	17.7600	18.0300	+0.222%	6,599	+7.598%
2025-07-24	17.6800	18.1100	17.5300	17.9900	-0.056%	16,356	+7.838%
2025-07-23	18.0500	18.0500	17.6000	18.0000	+0.784%	11,319	+7.778%
2025-07-22	17.0000	18.0300	16.8950	17.8600	+5.307%	31,605	+8.623%
2025-07-21	16.4500	17.0600	16.2400	16.9600	+4.113%	28,952	+14.387%
2025-07-18	16.4000	16.5269	15.8300	16.2900	+0.185%	23,076	+19.091%
2025-07-17	15.5100	16.2800	15.5050	16.2600	+1.689%	24,115	+19.311%
2025-07-16	15.3400	16.0400	15.3400	15.9900	+4.034%	18,637	+21.326%
2025-07-15	16.5700	16.5700	15.2950	15.3700	-7.186%	20,668	+26.220%
2025-07-14	16.8500	16.8500	16.2200	16.5600	-1.252%	8,043	+17.150%
2025-07-11	16.6600	16.8050	16.4500	16.7700	+0.660%	24,461	+15.683%
2025-07-10	16.3500	16.8850	16.0200	16.6600	+1.834%	14,187	+16.447%
2025-07-09	16.4600	16.4600	15.9100	16.3600	-0.909%	16,633	+18.582%
2025-07-08	16.1500	16.7550	16.0800	16.5100	+2.547%	18,026	+17.505%
2025-07-07	15.5900	16.2050	15.4200	16.1000	+3.737%	37,016	+20.497%
2025-07-03	15.3300	15.6800	15.2900	15.5200	0.000%	27,665	+25.000%
2025-07-02	15.7300	15.9550	15.3900	15.5200	-1.648%	26,321	+25.000%
2025-07-01	15.5600	16.2699	15.4000	15.7800	+1.154%	35,987	+22.940%
2025-06-30	15.4500	15.6800	15.1700	15.6000	+0.840%	39,259	+24.359%
2025-06-27	16.0600	16.3900	15.2400	15.4700	-3.313%	855,550	+25.404%
2025-06-26	16.0265	16.1300	15.7600	16.0000	+0.946%	70,463	+21.250%
2025-06-25	15.9400	16.0500	15.6400	15.8500	-0.627%	25,682	+22.397%
2025-06-24	16.3300	16.3300	15.7100	15.9500	-1.725%	60,178	+21.630%
2025-06-23	16.1200	16.4800	15.9401	16.2300	+1.501%	35,516	+19.532%
2025-06-20	16.1400	16.1400	15.5850	15.9900	-0.745%	89,555	+21.326%
2025-06-18	15.7100	16.1500	15.6600	16.1100	+2.221%	13,263	+20.422%
2025-06-17	15.7400	16.1000	15.4650	15.7600	+0.703%	38,236	+23.096%
2025-06-16	15.4400	15.7100	15.2700	15.6500	+2.354%	75,143	+23.962%
2025-06-13	15.4500	15.5500	15.1600	15.2900	-0.907%	14,129	+26.880%
2025-06-12	15.5400	15.6000	15.2400	15.4300	-0.129%	8,409	+25.729%
2025-06-11	15.2700	15.5900	15.2700	15.4500	+1.980%	15,213	+25.566%
2025-06-10	15.3900	15.3900	15.1000	15.1500	-1.559%	95,660	+28.053%
2025-06-09	15.4400	15.5600	15.0900	15.3900	+0.457%	60,230	+26.056%
2025-06-06	15.6400	15.7000	15.2350	15.3200	-1.161%	18,984	+26.632%
2025-06-05	15.1500	15.5300	15.1500	15.5000	+2.445%	111,255	+25.161%
2025-06-04	14.9000	15.2500	14.8400	15.1300	+0.665%	20,224	+28.222%
2025-06-03	14.5300	15.1950	14.5300	15.0300	+2.734%	18,563	+29.075%
2025-06-02	14.7200	14.7700	14.5116	14.6300	-1.082%	16,611	+32.604%
2025-05-30	15.1200	15.4600	14.7900	14.7900	-1.988%	10,533	+31.170%
2025-05-29	14.8700	15.2900	14.8650	15.0900	+1.891%	10,735	+28.562%
2025-05-28	14.9500	15.1100	14.7800	14.8100	-0.202%	18,344	+30.993%
2025-05-27	15.1100	15.1100	14.8050	14.8400	-1.198%	19,578	+30.728%
2025-05-23	14.7700	15.3300	14.6200	15.0200	+0.873%	17,047	+29.161%
2025-05-22	15.0800	15.2000	14.5100	14.8900	-1.456%	14,033	+30.289%
2025-05-21	15.2100	15.2100	14.9250	15.1100	+1.682%	10,187	+28.392%
2025-05-20	14.9800	15.5650	14.8600	14.8600	-0.134%	18,054	+30.552%
2025-05-19	14.8900	15.0000	14.7300	14.8800	+0.337%	22,045	+30.376%
2025-05-16	15.0200	15.4500	14.8300	14.8300	-1.265%	31,542	+30.816%
2025-05-15	15.1100	15.2700	14.9250	15.0200	-0.067%	10,433	+29.161%
2025-05-14	14.9300	15.1800	14.9300	15.0300	+0.468%	15,899	+29.075%
2025-05-13	15.1000	15.1400	14.9600	14.9600	-0.134%	14,113	+29.679%
2025-05-12	15.3900	15.5050	14.9800	14.9800	-2.410%	18,554	+29.506%
2025-05-09	15.3800	15.5400	15.2200	15.3500	-0.904%	8,265	+26.384%
2025-05-08	15.8000	15.8000	15.3450	15.4900	-0.832%	31,408	+25.242%
2025-05-07	16.0000	16.0150	15.4400	15.6200	+0.128%	12,398	+24.200%
2025-05-06	16.2900	17.3937	15.5900	15.6000	-5.512%	22,493	+24.359%
2025-05-05	17.4600	17.4607	16.5100	16.5100	-6.300%	16,637	+17.505%
2025-05-02	16.3100	17.7300	16.3100	17.6200	+8.833%	23,249	+10.102%
2025-05-01	16.5000	16.6300	16.0100	16.1900	-3.054%	12,692	+19.827%
2025-04-30	16.4000	16.8700	16.0000	16.7000	-0.417%	15,397	+16.168%
2025-04-29	16.7900	16.8800	16.4400	16.7700	+1.085%	10,863	+15.683%
2025-04-28	16.4400	16.8300	16.4400	16.5900	+0.912%	16,198	+16.938%
2025-04-25	16.8450	16.9400	16.1900	16.4400	-1.909%	24,423	+18.005%
2025-04-24	16.6000	16.9300	16.0479	16.7600	+1.025%	9,981	+15.752%
2025-04-23	16.9300	17.0900	16.1600	16.5900	-0.659%	14,556	+16.938%
2025-04-22	16.5550	16.7650	16.2015	16.7000	+4.768%	25,966	+16.168%
2025-04-21	16.0700	16.0700	15.2600	15.9400	-2.028%	7,942	+21.706%
2025-04-17	15.5900	16.4200	15.3500	16.2700	+5.307%	22,163	+19.238%
2025-04-16	15.2900	15.7000	15.2000	15.4500	+1.712%	17,085	+25.566%
2025-04-15	15.5700	16.0000	15.1400	15.1900	-1.810%	8,475	+27.716%
2025-04-14	15.6800	15.8800	15.3100	15.4700	+0.129%	14,180	+25.404%
2025-04-11	15.7800	15.7800	15.1700	15.4500	-1.215%	9,799	+25.566%
2025-04-10	15.9900	15.9900	15.4700	15.6400	-2.555%	6,375	+24.041%
2025-04-09	15.2100	16.1500	15.0000	16.0500	+4.018%	13,753	+20.872%
2025-04-08	15.6200	15.7700	14.5500	15.4300	+1.647%	12,551	+25.729%
2025-04-07	14.3700	15.2700	14.3700	15.1800	+1.743%	25,264	+27.800%
2025-04-04	15.3800	15.5450	14.5900	14.9200	-4.543%	16,241	+30.027%
2025-04-03	15.9500	15.9500	15.0150	15.6300	-2.006%	13,932	+24.120%
2025-04-02	16.2000	16.4900	15.9500	15.9500	-0.188%	11,189	+21.630%
2025-04-01	16.3200	16.3200	15.7300	15.9800	-1.358%	21,231	+21.402%
2025-03-31	16.9800	16.9800	16.0300	16.2000	-3.514%	18,486	+19.753%
2025-03-28	16.8500	17.2500	16.5300	16.7900	-0.356%	11,192	+15.545%
2025-03-27	16.0400	16.8900	15.9592	16.8500	+4.399%	11,691	+15.134%
2025-03-26	15.6780	16.3700	15.6780	16.1400	+3.065%	16,797	+20.198%
2025-03-25	15.8900	15.8900	15.4500	15.6600	-0.255%	12,379	+23.883%
2025-03-24	15.9500	16.1600	15.0300	15.7000	-1.320%	29,073	+23.567%
2025-03-21	15.9000	16.2500	15.9000	15.9100	-0.872%	12,076	+21.936%
2025-03-20	15.7900	16.0500	15.7000	16.0500	+1.134%	9,994	+20.872%
2025-03-19	15.5200	15.9700	15.5200	15.8700	+1.601%	16,889	+22.243%
2025-03-18	15.5700	15.7675	15.3850	15.6200	+0.450%	11,402	+24.200%
2025-03-17	15.3800	15.7150	15.1500	15.5500	-0.128%	29,454	+24.759%
2025-03-14	15.7400	15.7950	15.3500	15.5700	+0.581%	8,913	+24.599%
2025-03-13	15.4800	15.5800	15.2100	15.4800	+0.650%	20,848	+25.323%
2025-03-12	15.2700	16.1700	14.7900	15.3800	+0.852%	33,889	+26.138%
2025-03-11	15.1300	15.4050	14.9000	15.2500	+1.127%	38,624	+27.213%
2025-03-10	15.2450	15.3000	15.0100	15.0800	-1.951%	14,744	+28.647%
2025-03-07	15.3600	15.5300	14.8900	15.3800	-1.347%	36,836	+26.138%
2025-03-06	14.9600	15.6500	14.9600	15.5900	-0.128%	20,331	+24.439%
2025-03-05	15.2900	15.7500	15.0950	15.6100	+2.428%	11,060	+24.279%
2025-03-04	15.1000	15.6800	14.6800	15.2400	-1.103%	20,047	+27.297%
2025-03-03	15.4600	15.5900	15.2300	15.4100	-2.468%	7,802	+25.892%
2025-02-28	15.6500	16.5000	14.0000	15.8000	-2.469%	17,048	+22.785%
2025-02-27	16.3900	16.3900	15.8094	16.2000	0.000%	16,247	+19.753%
2025-02-26	15.9000	16.2000	15.5100	16.2000	+3.382%	18,819	+19.753%
2025-02-25	15.6550	15.8500	14.6200	15.6700	-0.064%	42,729	+23.803%
2025-02-24	16.7000	16.7600	15.5600	15.6800	-4.623%	29,786	+23.724%
2025-02-21	16.8300	17.0350	16.1600	16.4400	-3.803%	23,927	+18.005%
2025-02-20	17.0800	17.2400	16.5800	17.0900	-0.640%	15,255	+13.517%
2025-02-19	16.6300	17.2100	16.4100	17.2000	+2.442%	18,515	+12.791%
2025-02-18	16.8500	17.3559	16.6200	16.7900	-0.356%	22,309	+15.545%
2025-02-14	16.7600	16.8500	16.2500	16.8500	+0.597%	10,736	+15.134%
2025-02-13	16.8800	16.8800	16.0109	16.7500	+2.196%	12,583	+15.821%
2025-02-12	15.2400	16.3900	15.1800	16.3900	+7.124%	34,352	+18.365%
2025-02-11	15.0800	15.5800	15.0800	15.3000	+0.131%	9,264	+26.797%
2025-02-10	15.5900	15.9100	15.1800	15.2800	-1.356%	8,827	+26.963%
2025-02-07	16.2700	16.2700	15.2100	15.4900	-1.588%	8,183	+25.242%
2025-02-06	15.5400	15.7400	15.4847	15.7400	+1.027%	8,167	+23.253%
2025-02-05	15.5000	15.9900	15.2454	15.5800	+0.841%	35,493	+24.519%
2025-02-04	15.1600	15.5000	14.5600	15.4500	+3.069%	20,115	+25.566%
2025-02-03	15.2600	15.2600	14.7300	14.9900	-2.599%	9,611	+29.420%
2025-01-31	15.0900	15.4070	14.7501	15.3900	+3.289%	11,064	+26.056%
2025-01-30	15.1500	15.1500	14.8700	14.9000	-3.622%	6,659	+30.201%
2025-01-29	15.4600	15.4700	15.0400	15.4600	+1.112%	5,292	+25.485%
2025-01-28	15.6000	15.6700	15.2900	15.2900	-2.611%	10,293	+26.880%
2025-01-27	15.6800	16.1500	15.6800	15.7000	-1.071%	7,145	+23.567%
2025-01-24	15.4100	16.0700	14.9800	15.8700	+1.796%	14,543	+22.243%
2025-01-23	15.1200	15.5900	15.1200	15.5900	+2.029%	7,464	+24.439%
2025-01-22	15.1000	15.4350	14.8700	15.2800	+1.192%	19,320	+26.963%

.dark-mode .V6GFR6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V6GFR6{ color: #333333; background-color: white; border: 2px solid #333333; }WHGWESTWOOD HOLDINGS GROUP, INC.stock NYSE

WHG
WESTWOOD HOLDINGS GROUP, INC.
stock NYSE