5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+3.39%
3 MONTH PERFORMANCE
-0.58%
6 MONTH PERFORMANCE
+2.64%
YEAR-TO-DATE PERFORMANCE
+7.10%
1 YEAR PERFORMANCE
+28.43%
Westwood Holdings Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $15.73 | $15.52 (-1.34%) | $15.96 | $15.39 | 26.32 K | $128.10 M |
07/01/2025 | $15.56 | $15.78 (1.41%) | $16.27 | $15.40 | 36.00 K | $130.25 M |
06/30/2025 | $15.45 | $15.60 (0.97%) | $15.68 | $15.17 | 39.30 K | $128.76 M |
06/27/2025 | $16.06 | $15.47 (-3.67%) | $16.39 | $15.24 | 855.60 K | $127.69 M |
06/26/2025 | $16.03 | $16.00 (-0.19%) | $16.13 | $15.76 | 70.50 K | $132.06 M |
06/25/2025 | $15.94 | $15.85 (-0.56%) | $16.05 | $15.64 | 25.70 K | $130.82 M |
06/24/2025 | $16.33 | $15.95 (-2.33%) | $16.33 | $15.71 | 60.20 K | $131.65 M |
06/23/2025 | $16.12 | $16.23 (0.68%) | $16.48 | $15.94 | 35.52 K | $133.96 M |
06/20/2025 | $16.14 | $15.99 (-0.93%) | $16.14 | $15.59 | 89.60 K | $131.98 M |
06/18/2025 | $15.71 | $16.11 (2.55%) | $16.15 | $15.66 | 13.30 K | $132.97 M |
06/17/2025 | $15.74 | $15.76 (0.13%) | $16.10 | $15.47 | 38.24 K | $130.08 M |
06/16/2025 | $15.44 | $15.65 (1.36%) | $15.71 | $15.27 | 75.14 K | $129.17 M |
06/13/2025 | $15.45 | $15.29 (-1.04%) | $15.55 | $15.16 | 14.13 K | $126.20 M |
06/12/2025 | $15.54 | $15.43 (-0.71%) | $15.60 | $15.24 | 8.41 K | $127.36 M |
06/11/2025 | $15.27 | $15.45 (1.18%) | $15.59 | $15.27 | 15.21 K | $127.52 M |
06/10/2025 | $15.39 | $15.15 (-1.56%) | $15.39 | $15.10 | 95.70 K | $125.05 M |
06/09/2025 | $15.44 | $15.39 (-0.32%) | $15.56 | $15.09 | 60.23 K | $127.03 M |
06/06/2025 | $15.64 | $15.32 (-2.05%) | $15.70 | $15.24 | 19.00 K | $126.45 M |
06/05/2025 | $15.15 | $15.50 (2.31%) | $15.53 | $15.15 | 111.30 K | $127.94 M |
06/04/2025 | $14.90 | $15.13 (1.54%) | $15.25 | $14.84 | 20.22 K | $124.88 M |
06/03/2025 | $14.53 | $15.03 (3.44%) | $15.20 | $14.53 | 18.60 K | $124.06 M |
06/02/2025 | $14.72 | $14.63 (-0.61%) | $14.77 | $14.51 | 16.61 K | $120.75 M |
05/30/2025 | $15.12 | $14.79 (-2.18%) | $15.46 | $14.79 | 10.53 K | $122.08 M |
05/29/2025 | $14.87 | $15.09 (1.48%) | $15.29 | $14.87 | 10.74 K | $124.55 M |
05/28/2025 | $14.95 | $14.81 (-0.94%) | $15.11 | $14.78 | 18.34 K | $122.24 M |
05/27/2025 | $15.11 | $14.84 (-1.79%) | $15.11 | $14.81 | 19.60 K | $122.49 M |
05/23/2025 | $14.77 | $15.02 (1.69%) | $15.33 | $14.62 | 17.05 K | $123.97 M |
05/22/2025 | $15.08 | $14.89 (-1.26%) | $15.20 | $14.51 | 14.03 K | $122.90 M |
05/21/2025 | $15.21 | $15.11 (-0.66%) | $15.21 | $14.93 | 10.20 K | $124.72 M |
05/20/2025 | $14.98 | $14.86 (-0.8%) | $15.57 | $14.86 | 18.10 K | $122.65 M |
05/19/2025 | $14.89 | $14.88 (-0.07%) | $15.00 | $14.73 | 22.05 K | $122.82 M |
05/16/2025 | $15.02 | $14.83 (-1.26%) | $15.45 | $14.83 | 31.54 K | $122.41 M |
05/15/2025 | $15.11 | $15.02 (-0.6%) | $15.27 | $14.93 | 10.43 K | $123.97 M |
05/14/2025 | $14.93 | $15.03 (0.67%) | $15.18 | $14.93 | 15.90 K | $124.06 M |
05/13/2025 | $15.10 | $14.96 (-0.93%) | $15.14 | $14.96 | 14.11 K | $123.48 M |
05/12/2025 | $15.39 | $14.98 (-2.66%) | $15.51 | $14.98 | 18.60 K | $123.64 M |
05/09/2025 | $15.38 | $15.35 (-0.2%) | $15.54 | $15.22 | 8.30 K | $126.70 M |
05/08/2025 | $15.80 | $15.49 (-1.96%) | $15.80 | $15.35 | 31.41 K | $127.85 M |
05/07/2025 | $16.00 | $15.62 (-2.38%) | $16.02 | $15.44 | 12.40 K | $128.93 M |
05/06/2025 | $16.29 | $15.60 (-4.24%) | $17.39 | $15.59 | 22.50 K | $128.76 M |
05/05/2025 | $17.46 | $16.51 (-5.44%) | $17.46 | $16.51 | 16.64 K | $136.27 M |
05/02/2025 | $16.31 | $17.62 (8.03%) | $17.73 | $16.31 | 23.25 K | $145.43 M |
05/01/2025 | $16.50 | $16.19 (-1.88%) | $16.63 | $16.01 | 12.70 K | $133.63 M |
04/30/2025 | $16.40 | $16.70 (1.83%) | $16.87 | $16.00 | 15.40 K | $137.84 M |
04/29/2025 | $16.79 | $16.77 (-0.12%) | $16.88 | $16.44 | 10.90 K | $138.42 M |
04/28/2025 | $16.44 | $16.59 (0.91%) | $16.83 | $16.44 | 16.20 K | $136.93 M |
04/25/2025 | $16.85 | $16.44 (-2.43%) | $16.94 | $16.19 | 24.42 K | $135.99 M |
04/24/2025 | $16.60 | $16.76 (0.96%) | $16.93 | $16.05 | 10.00 K | $138.63 M |
04/23/2025 | $16.93 | $16.59 (-2.01%) | $17.09 | $16.16 | 14.60 K | $137.23 M |
04/22/2025 | $16.56 | $16.70 (0.85%) | $16.77 | $16.20 | 26.00 K | $138.14 M |
04/21/2025 | $16.07 | $15.94 (-0.81%) | $16.07 | $15.26 | 7.94 K | $131.85 M |
04/17/2025 | $15.59 | $16.27 (4.36%) | $16.42 | $15.35 | 22.20 K | $134.58 M |
04/16/2025 | $15.29 | $15.45 (1.05%) | $15.70 | $15.20 | 17.10 K | $127.80 M |
04/15/2025 | $15.57 | $15.19 (-2.44%) | $16.00 | $15.14 | 8.50 K | $125.65 M |
04/14/2025 | $15.68 | $15.47 (-1.34%) | $15.88 | $15.31 | 14.20 K | $127.96 M |
04/11/2025 | $15.78 | $15.45 (-2.09%) | $15.78 | $15.17 | 9.80 K | $127.80 M |
04/10/2025 | $15.99 | $15.64 (-2.19%) | $15.99 | $15.47 | 6.40 K | $129.37 M |
04/09/2025 | $15.21 | $16.05 (5.52%) | $16.15 | $15.00 | 13.80 K | $132.76 M |
04/08/2025 | $15.62 | $15.43 (-1.22%) | $15.77 | $14.55 | 12.60 K | $127.63 M |
04/07/2025 | $14.37 | $15.18 (5.64%) | $15.27 | $14.37 | 25.30 K | $125.56 M |
04/04/2025 | $15.38 | $14.92 (-2.99%) | $15.55 | $14.59 | 16.24 K | $123.41 M |
04/03/2025 | $15.95 | $15.63 (-2.01%) | $15.95 | $15.02 | 13.93 K | $129.29 M |