5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
+11.91%
6 MONTH PERFORMANCE
+7.65%
YEAR-TO-DATE PERFORMANCE
+14.92%
1 YEAR PERFORMANCE
+34.04%
Westwood Holdings Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.40 | $16.70 (1.83%) | $16.87 | $16.19 | 14,275 | $138.14 M |
| 04/29/2025 | $16.79 | $16.77 (-0.12%) | $16.88 | $16.44 | 10,900 | $138.71 M |
| 04/28/2025 | $16.44 | $16.59 (0.91%) | $16.83 | $16.44 | 16,200 | $137.23 M |
| 04/25/2025 | $16.85 | $16.44 (-2.43%) | $16.94 | $16.19 | 24,423 | $135.99 M |
| 04/24/2025 | $16.60 | $16.76 (0.96%) | $16.93 | $16.05 | 10,000 | $138.63 M |
| 04/23/2025 | $16.93 | $16.59 (-2.01%) | $17.09 | $16.16 | 14,600 | $137.23 M |
| 04/22/2025 | $16.56 | $16.70 (0.85%) | $16.77 | $16.20 | 26,000 | $138.14 M |
| 04/21/2025 | $16.07 | $15.94 (-0.81%) | $16.07 | $15.26 | 7,942 | $131.85 M |
| 04/17/2025 | $15.59 | $16.27 (4.36%) | $16.42 | $15.35 | 22,200 | $134.58 M |
| 04/16/2025 | $15.29 | $15.45 (1.05%) | $15.70 | $15.20 | 17,100 | $127.80 M |
| 04/15/2025 | $15.57 | $15.19 (-2.44%) | $16.00 | $15.14 | 8,500 | $125.65 M |
| 04/14/2025 | $15.68 | $15.47 (-1.34%) | $15.88 | $15.31 | 14,200 | $127.96 M |
| 04/11/2025 | $15.78 | $15.45 (-2.09%) | $15.78 | $15.17 | 9,800 | $127.80 M |
| 04/10/2025 | $15.99 | $15.64 (-2.19%) | $15.99 | $15.47 | 6,400 | $129.37 M |
| 04/09/2025 | $15.21 | $16.05 (5.52%) | $16.15 | $15.00 | 13,800 | $132.76 M |
| 04/08/2025 | $15.62 | $15.43 (-1.22%) | $15.77 | $14.55 | 12,600 | $127.63 M |
| 04/07/2025 | $14.37 | $15.18 (5.64%) | $15.27 | $14.37 | 25,300 | $125.56 M |
| 04/04/2025 | $15.38 | $14.92 (-2.99%) | $15.55 | $14.59 | 16,241 | $123.41 M |
| 04/03/2025 | $15.95 | $15.63 (-2.01%) | $15.95 | $15.02 | 13,932 | $129.29 M |
| 04/02/2025 | $16.20 | $15.95 (-1.54%) | $16.49 | $15.95 | 11,200 | $131.93 M |
| 04/01/2025 | $16.32 | $15.98 (-2.08%) | $16.32 | $15.73 | 21,231 | $132.18 M |
| 03/31/2025 | $16.98 | $16.20 (-4.59%) | $16.98 | $16.03 | 18,500 | $134.00 M |
| 03/28/2025 | $16.85 | $16.79 (-0.36%) | $17.25 | $16.53 | 11,200 | $138.88 M |
| 03/27/2025 | $16.04 | $16.85 (5.05%) | $16.89 | $15.96 | 11,700 | $139.38 M |
| 03/26/2025 | $15.68 | $16.14 (2.93%) | $16.37 | $15.68 | 16,800 | $133.50 M |
| 03/25/2025 | $15.89 | $15.66 (-1.45%) | $15.89 | $15.45 | 12,514 | $129.53 M |
| 03/24/2025 | $15.95 | $15.70 (-1.57%) | $16.16 | $15.03 | 29,100 | $129.86 M |
| 03/21/2025 | $15.90 | $15.91 (0.06%) | $16.25 | $15.90 | 12,700 | $131.60 M |
| 03/20/2025 | $15.79 | $16.05 (1.65%) | $16.05 | $15.70 | 10,000 | $132.76 M |
| 03/19/2025 | $15.52 | $15.87 (2.26%) | $15.97 | $15.52 | 16,900 | $131.27 M |
| 03/18/2025 | $15.57 | $15.62 (0.32%) | $15.77 | $15.39 | 11,402 | $129.20 M |
| 03/17/2025 | $15.38 | $15.55 (1.11%) | $15.72 | $15.15 | 29,500 | $128.62 M |
| 03/14/2025 | $15.74 | $15.57 (-1.08%) | $15.80 | $15.35 | 8,913 | $128.79 M |
| 03/13/2025 | $15.48 | $15.48 (0%) | $15.58 | $15.21 | 20,848 | $128.04 M |
| 03/12/2025 | $15.27 | $15.38 (0.72%) | $16.17 | $14.79 | 33,900 | $127.22 M |
| 03/11/2025 | $15.13 | $15.25 (0.79%) | $15.41 | $14.90 | 38,624 | $126.14 M |
| 03/10/2025 | $15.25 | $15.08 (-1.11%) | $15.30 | $15.01 | 14,744 | $124.74 M |
| 03/07/2025 | $15.36 | $15.38 (0.13%) | $15.53 | $14.89 | 36,836 | $127.22 M |
| 03/06/2025 | $14.96 | $15.59 (4.21%) | $15.65 | $14.96 | 20,331 | $128.95 M |
| 03/05/2025 | $15.29 | $15.61 (2.09%) | $15.75 | $15.10 | 11,100 | $129.12 M |
| 03/04/2025 | $15.10 | $15.24 (0.93%) | $15.68 | $14.68 | 20,047 | $126.06 M |
| 03/03/2025 | $15.46 | $15.41 (-0.32%) | $15.59 | $15.23 | 7,802 | $127.47 M |
| 02/28/2025 | $15.65 | $15.80 (0.96%) | $16.50 | $14.00 | 17,048 | $130.69 M |
| 02/27/2025 | $16.39 | $16.20 (-1.16%) | $16.39 | $15.81 | 16,247 | $134.00 M |
| 02/26/2025 | $15.90 | $16.20 (1.89%) | $16.20 | $15.51 | 18,819 | $134.00 M |
| 02/25/2025 | $15.66 | $15.67 (0.06%) | $15.85 | $14.62 | 42,729 | $129.62 M |
| 02/24/2025 | $16.70 | $15.68 (-6.11%) | $16.76 | $15.56 | 29,800 | $129.70 M |
| 02/21/2025 | $16.83 | $16.44 (-2.32%) | $17.04 | $16.16 | 23,927 | $135.99 M |
| 02/20/2025 | $17.08 | $17.09 (0.06%) | $17.24 | $16.58 | 15,300 | $141.36 M |
| 02/19/2025 | $16.63 | $17.20 (3.43%) | $17.21 | $16.41 | 18,515 | $142.27 M |
| 02/18/2025 | $16.85 | $16.79 (-0.36%) | $17.36 | $16.62 | 22,309 | $138.88 M |
| 02/14/2025 | $16.76 | $16.85 (0.54%) | $16.85 | $16.25 | 10,736 | $139.38 M |
| 02/13/2025 | $16.88 | $16.75 (-0.77%) | $16.88 | $16.01 | 12,600 | $138.55 M |
| 02/12/2025 | $15.24 | $16.39 (7.55%) | $16.39 | $15.18 | 34,400 | $135.57 M |
| 02/11/2025 | $15.08 | $15.30 (1.46%) | $15.58 | $15.08 | 9,300 | $126.56 M |
| 02/10/2025 | $15.59 | $15.28 (-1.99%) | $15.91 | $15.18 | 8,827 | $126.39 M |
| 02/07/2025 | $16.27 | $15.49 (-4.79%) | $16.27 | $15.21 | 8,200 | $125.84 M |
| 02/06/2025 | $15.54 | $15.74 (1.29%) | $15.74 | $15.48 | 8,167 | $127.87 M |
| 02/05/2025 | $15.50 | $15.58 (0.52%) | $15.99 | $15.25 | 35,500 | $126.57 M |
| 02/04/2025 | $15.16 | $15.45 (1.91%) | $15.50 | $14.56 | 20,115 | $125.51 M |
| 02/03/2025 | $15.26 | $14.99 (-1.77%) | $15.26 | $14.73 | 9,611 | $121.77 M |
| 01/31/2025 | $15.09 | $15.39 (1.99%) | $15.41 | $14.75 | 11,200 | $125.02 M |
| 01/30/2025 | $15.15 | $14.90 (-1.65%) | $15.15 | $14.87 | 6,700 | $121.04 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.
