5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
-3.97%
3 MONTH PERFORMANCE
+7.07%
6 MONTH PERFORMANCE
-4.13%
YEAR-TO-DATE PERFORMANCE
+1.16%
1 YEAR PERFORMANCE
+12.61%
Westwood Holdings Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $18.00 | $17.44 (-3.11%) | $18.00 | $17.44 | 10.23 K | $146.81 M |
| 01/27/2026 | $18.22 | $17.97 (-1.37%) | $18.24 | $17.85 | 4.60 K | $151.27 M |
| 01/26/2026 | $18.04 | $18.11 (0.39%) | $18.27 | $17.89 | 8.82 K | $152.45 M |
| 01/23/2026 | $18.22 | $18.09 (-0.71%) | $18.22 | $18.03 | 5.10 K | $152.28 M |
| 01/22/2026 | $18.30 | $18.45 (0.82%) | $18.45 | $18.13 | 5.20 K | $155.32 M |
| 01/21/2026 | $18.12 | $18.36 (1.32%) | $18.40 | $17.86 | 9.24 K | $154.56 M |
| 01/20/2026 | $18.17 | $17.90 (-1.49%) | $18.46 | $17.84 | 6.60 K | $150.69 M |
| 01/16/2026 | $18.42 | $18.39 (-0.16%) | $18.93 | $18.39 | 23.44 K | $154.81 M |
| 01/15/2026 | $17.59 | $18.46 (4.95%) | $18.51 | $17.56 | 3.70 K | $155.40 M |
| 01/14/2026 | $17.75 | $18.16 (2.31%) | $18.62 | $17.75 | 12.92 K | $152.87 M |
| 01/13/2026 | $17.92 | $17.76 (-0.89%) | $17.92 | $17.49 | 17.00 K | $149.51 M |
| 01/12/2026 | $17.59 | $17.89 (1.71%) | $17.89 | $17.42 | 9.02 K | $150.60 M |
| 01/09/2026 | $17.44 | $17.54 (0.57%) | $17.78 | $17.27 | 8.32 K | $147.65 M |
| 01/08/2026 | $16.80 | $17.36 (3.33%) | $17.39 | $16.80 | 6.91 K | $146.14 M |
| 01/07/2026 | $17.03 | $16.86 (-1%) | $17.23 | $16.85 | 9.00 K | $141.93 M |
| 01/06/2026 | $17.95 | $17.24 (-3.96%) | $17.95 | $17.22 | 7.70 K | $145.13 M |
| 01/05/2026 | $17.76 | $17.95 (1.07%) | $18.12 | $17.70 | 12.10 K | $151.11 M |
| 01/02/2026 | $17.21 | $17.63 (2.44%) | $17.89 | $17.21 | 10.25 K | $148.41 M |
| 12/31/2025 | $17.26 | $17.21 (-0.29%) | $18.11 | $17.16 | 51.24 K | $144.88 M |
| 12/30/2025 | $18.22 | $17.18 (-5.71%) | $18.22 | $17.18 | 12.40 K | $144.62 M |
| 12/29/2025 | $17.82 | $18.13 (1.74%) | $18.40 | $17.60 | 16.12 K | $152.62 M |
| 12/26/2025 | $17.60 | $17.79 (1.08%) | $17.97 | $17.14 | 9.43 K | $149.76 M |
| 12/24/2025 | $18.10 | $17.60 (-2.76%) | $18.10 | $17.59 | 5.45 K | $148.16 M |
| 12/23/2025 | $18.35 | $18.07 (-1.53%) | $18.49 | $17.86 | 14.70 K | $152.12 M |
| 12/22/2025 | $18.99 | $18.49 (-2.63%) | $18.99 | $18.46 | 21.30 K | $155.65 M |
| 12/19/2025 | $18.33 | $18.89 (3.06%) | $18.99 | $18.06 | 46.03 K | $159.02 M |
| 12/18/2025 | $18.39 | $18.16 (-1.25%) | $18.39 | $18.06 | 17.92 K | $152.87 M |
| 12/17/2025 | $18.43 | $18.21 (-1.19%) | $18.43 | $18.07 | 22.10 K | $153.29 M |
| 12/16/2025 | $18.09 | $18.27 (1%) | $18.47 | $17.97 | 19.55 K | $153.80 M |
| 12/15/2025 | $17.99 | $18.18 (1.06%) | $18.40 | $17.76 | 20.24 K | $153.04 M |
| 12/12/2025 | $17.22 | $17.76 (3.14%) | $18.06 | $16.68 | 14.40 K | $149.51 M |
| 12/11/2025 | $16.35 | $17.10 (4.59%) | $17.26 | $16.29 | 16.70 K | $143.95 M |
| 12/10/2025 | $16.21 | $16.40 (1.17%) | $16.75 | $16.12 | 36.61 K | $138.06 M |
| 12/09/2025 | $16.26 | $16.34 (0.49%) | $16.48 | $16.26 | 14.15 K | $137.55 M |
| 12/08/2025 | $16.64 | $16.23 (-2.46%) | $16.75 | $16.15 | 11.30 K | $136.63 M |
| 12/05/2025 | $16.33 | $16.48 (0.92%) | $16.65 | $16.33 | 7.20 K | $138.73 M |
| 12/04/2025 | $16.48 | $16.45 (-0.18%) | $16.55 | $16.27 | 5.75 K | $138.48 M |
| 12/03/2025 | $16.29 | $16.55 (1.6%) | $16.55 | $16.14 | 11.14 K | $139.32 M |
| 12/02/2025 | $16.71 | $16.16 (-3.29%) | $16.71 | $16.09 | 5.44 K | $136.04 M |
| 12/01/2025 | $16.46 | $16.54 (0.49%) | $16.97 | $16.46 | 11.40 K | $139.24 M |
| 11/28/2025 | $17.00 | $16.94 (-0.35%) | $17.00 | $16.20 | 4.50 K | $142.60 M |
| 11/26/2025 | $16.81 | $16.92 (0.65%) | $16.99 | $16.64 | 8.80 K | $142.44 M |
| 11/25/2025 | $16.23 | $16.93 (4.31%) | $16.93 | $16.23 | 8.04 K | $142.52 M |
| 11/24/2025 | $16.65 | $16.55 (-0.6%) | $16.74 | $16.01 | 6.90 K | $139.32 M |
| 11/21/2025 | $15.59 | $16.59 (6.41%) | $16.76 | $15.59 | 15.25 K | $139.66 M |
| 11/20/2025 | $15.75 | $15.64 (-0.7%) | $15.97 | $15.31 | 4.80 K | $131.66 M |
| 11/19/2025 | $16.93 | $15.59 (-7.91%) | $16.93 | $15.43 | 8.22 K | $131.24 M |
| 11/18/2025 | $15.61 | $15.88 (1.73%) | $16.09 | $15.61 | 6.01 K | $133.68 M |
| 11/17/2025 | $16.33 | $15.59 (-4.53%) | $16.33 | $15.32 | 13.14 K | $131.24 M |
| 11/14/2025 | $16.25 | $16.25 (0%) | $16.27 | $16.00 | 6.33 K | $136.80 M |
| 11/13/2025 | $16.16 | $16.26 (0.62%) | $16.51 | $16.16 | 4.80 K | $136.88 M |
| 11/12/2025 | $16.47 | $16.23 (-1.46%) | $16.47 | $16.23 | 11.50 K | $136.63 M |
| 11/11/2025 | $16.79 | $16.68 (-0.66%) | $16.79 | $16.47 | 4.61 K | $140.42 M |
| 11/10/2025 | $16.86 | $16.78 (-0.47%) | $17.00 | $16.46 | 8.30 K | $141.26 M |
| 11/07/2025 | $16.79 | $16.71 (-0.48%) | $16.83 | $16.42 | 5.54 K | $140.67 M |
| 11/06/2025 | $16.87 | $16.78 (-0.53%) | $16.92 | $16.51 | 10.30 K | $141.26 M |
| 11/05/2025 | $16.57 | $17.00 (2.6%) | $17.00 | $16.57 | 10.90 K | $143.11 M |
| 11/04/2025 | $16.75 | $16.61 (-0.84%) | $16.75 | $16.42 | 10.01 K | $139.83 M |
| 11/03/2025 | $16.75 | $16.74 (-0.06%) | $16.75 | $16.41 | 18.02 K | $140.92 M |
| 10/31/2025 | $16.14 | $16.75 (3.78%) | $16.75 | $16.14 | 11.54 K | $141.00 M |
| 10/30/2025 | $16.25 | $16.26 (0.06%) | $16.43 | $16.20 | 4.30 K | $136.88 M |
| 10/29/2025 | $16.41 | $16.26 (-0.91%) | $16.45 | $16.17 | 6.40 K | $136.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
