-
5 DAY PERFORMANCE
-3.76% -
1 MONTH PERFORMANCE
+7.50% -
3 MONTH PERFORMANCE
+18.41% -
6 MONTH PERFORMANCE
+9.63% -
YEAR-TO-DATE PERFORMANCE
+14.08% -
1 YEAR PERFORMANCE
+41.28%
Westwood Holdings Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.38 | $14.20 (-1.25%) | $14.38 | $13.98 | 3,933 | $115.31 M |
| 09/27/2024 | $14.90 | $14.23 (-4.5%) | $14.90 | $14.11 | 7,100 | $116.95 M |
| 09/26/2024 | $14.30 | $14.90 (4.2%) | $15.19 | $14.09 | 17,827 | $122.46 M |
| 09/25/2024 | $13.75 | $14.22 (3.42%) | $14.22 | $13.75 | 9,800 | $116.87 M |
| 09/24/2024 | $13.65 | $13.88 (1.68%) | $14.33 | $13.49 | 24,500 | $114.07 M |
| 09/23/2024 | $13.51 | $13.79 (2.07%) | $13.99 | $13.23 | 19,822 | $113.33 M |
| 09/20/2024 | $12.90 | $13.57 (5.19%) | $13.90 | $12.90 | 56,340 | $111.53 M |
| 09/19/2024 | $12.78 | $12.91 (1.02%) | $12.91 | $12.78 | 1,900 | $106.10 M |
| 09/18/2024 | $12.54 | $12.59 (0.4%) | $12.83 | $12.54 | 4,000 | $103.47 M |
| 09/17/2024 | $13.01 | $12.75 (-2%) | $13.01 | $12.62 | 4,524 | $104.79 M |
| 09/16/2024 | $12.66 | $13.05 (3.08%) | $13.05 | $12.47 | 14,000 | $107.25 M |
| 09/13/2024 | $12.62 | $12.70 (0.63%) | $12.71 | $12.51 | 6,223 | $104.38 M |
| 09/12/2024 | $12.51 | $12.69 (1.44%) | $12.76 | $12.50 | 19,000 | $104.29 M |
| 09/11/2024 | $12.58 | $12.63 (0.4%) | $12.63 | $12.20 | 11,810 | $103.80 M |
| 09/10/2024 | $12.59 | $12.63 (0.32%) | $12.85 | $12.50 | 7,216 | $103.80 M |
| 09/09/2024 | $12.67 | $12.59 (-0.63%) | $12.69 | $12.50 | 6,100 | $103.47 M |
| 09/06/2024 | $12.76 | $12.81 (0.39%) | $12.90 | $12.53 | 2,200 | $105.28 M |
| 09/05/2024 | $12.75 | $13.00 (1.96%) | $13.00 | $12.56 | 6,619 | $106.84 M |
| 09/04/2024 | $12.77 | $12.92 (1.17%) | $12.97 | $12.75 | 4,100 | $106.18 M |
| 09/03/2024 | $13.15 | $12.75 (-3.04%) | $13.15 | $12.63 | 7,200 | $104.79 M |
| 08/30/2024 | $12.57 | $13.34 (6.13%) | $13.59 | $12.57 | 9,900 | $109.64 M |
| 08/29/2024 | $12.68 | $12.95 (2.13%) | $12.95 | $12.65 | 2,000 | $106.43 M |
| 08/28/2024 | $12.29 | $12.71 (3.42%) | $12.71 | $12.25 | 2,700 | $104.46 M |
| 08/27/2024 | $12.35 | $12.54 (1.54%) | $12.54 | $12.31 | 1,700 | $103.06 M |
| 08/26/2024 | $12.86 | $12.45 (-3.19%) | $12.86 | $12.44 | 2,200 | $102.32 M |
| 08/23/2024 | $12.30 | $12.87 (4.63%) | $12.87 | $12.30 | 6,535 | $105.77 M |
| 08/22/2024 | $12.13 | $12.32 (1.57%) | $12.32 | $12.13 | 2,900 | $101.25 M |
| 08/21/2024 | $12.16 | $12.31 (1.23%) | $12.35 | $12.16 | 3,216 | $101.17 M |
| 08/20/2024 | $12.30 | $12.18 (-0.98%) | $12.30 | $12.18 | 2,126 | $100.10 M |
| 08/19/2024 | $12.18 | $12.45 (2.22%) | $12.65 | $12.17 | 3,547 | $102.32 M |
| 08/16/2024 | $12.22 | $12.29 (0.57%) | $12.46 | $12.12 | 2,305 | $101.01 M |
| 08/15/2024 | $12.16 | $12.41 (2.06%) | $12.41 | $12.13 | 2,649 | $101.99 M |
| 08/14/2024 | $12.10 | $12.08 (-0.17%) | $12.52 | $12.08 | 5,131 | $99.28 M |
| 08/13/2024 | $12.20 | $12.21 (0.08%) | $12.41 | $12.20 | 2,200 | $100.35 M |
| 08/12/2024 | $12.49 | $12.14 (-2.8%) | $12.54 | $12.05 | 14,440 | $99.77 M |
| 08/09/2024 | $12.49 | $12.49 (0%) | $12.49 | $12.49 | 1,200 | $102.65 M |
| 08/08/2024 | $12.34 | $12.49 (1.22%) | $12.77 | $12.03 | 4,544 | $102.65 M |
| 08/07/2024 | $12.54 | $12.52 (-0.16%) | $12.55 | $12.31 | 2,731 | $102.90 M |
| 08/06/2024 | $12.49 | $12.52 (0.24%) | $12.74 | $12.28 | 6,131 | $102.90 M |
| 08/05/2024 | $12.50 | $12.29 (-1.68%) | $12.86 | $12.20 | 13,143 | $101.01 M |
| 08/02/2024 | $12.61 | $12.74 (1.03%) | $12.95 | $12.54 | 5,300 | $104.70 M |
| 08/01/2024 | $13.54 | $13.00 (-3.99%) | $13.54 | $11.11 | 12,400 | $106.84 M |
| 07/31/2024 | $13.15 | $13.27 (0.91%) | $13.32 | $13.15 | 1,200 | $109.06 M |
| 07/30/2024 | $13.45 | $13.14 (-2.3%) | $13.45 | $13.14 | 1,919 | $107.99 M |
| 07/29/2024 | $13.46 | $13.25 (-1.56%) | $13.46 | $13.21 | 14,900 | $108.90 M |
| 07/26/2024 | $13.25 | $13.37 (0.91%) | $13.37 | $13.25 | 11,020 | $108.28 M |
| 07/25/2024 | $13.36 | $13.33 (-0.22%) | $13.36 | $13.17 | 16,600 | $107.96 M |
| 07/24/2024 | $13.18 | $13.28 (0.76%) | $13.42 | $13.18 | 4,100 | $107.56 M |
| 07/23/2024 | $13.19 | $13.40 (1.59%) | $13.40 | $13.15 | 9,000 | $108.53 M |
| 07/22/2024 | $12.98 | $12.98 (0%) | $12.98 | $12.98 | 744 | $105.13 M |
| 07/19/2024 | $12.94 | $12.98 (0.31%) | $13.06 | $12.92 | 1,300 | $105.13 M |
| 07/18/2024 | $13.23 | $12.84 (-2.95%) | $13.23 | $12.84 | 6,329 | $103.99 M |
| 07/17/2024 | $12.99 | $13.19 (1.54%) | $13.19 | $12.71 | 7,600 | $106.83 M |
| 07/16/2024 | $12.67 | $13.11 (3.47%) | $13.22 | $12.54 | 4,906 | $106.18 M |
| 07/15/2024 | $12.50 | $12.54 (0.32%) | $12.75 | $12.49 | 10,600 | $101.56 M |
| 07/12/2024 | $12.35 | $12.69 (2.75%) | $12.69 | $12.16 | 4,614 | $102.78 M |
| 07/11/2024 | $12.53 | $12.24 (-2.31%) | $12.67 | $12.24 | 4,831 | $99.13 M |
| 07/10/2024 | $12.11 | $12.67 (4.62%) | $12.67 | $12.11 | 7,500 | $102.61 M |
| 07/09/2024 | $12.03 | $12.09 (0.5%) | $12.27 | $12.03 | 1,300 | $97.92 M |
| 07/08/2024 | $12.04 | $12.03 (-0.08%) | $12.27 | $12.01 | 2,600 | $97.43 M |
| 07/05/2024 | $12.00 | $12.10 (0.83%) | $12.38 | $12.00 | 5,600 | $98.00 M |
| 07/03/2024 | $12.00 | $12.10 (0.83%) | $12.10 | $12.00 | 1,818 | $98.00 M |
| 07/02/2024 | $12.19 | $12.01 (-1.48%) | $12.19 | $12.00 | 3,203 | $97.27 M |
| 07/01/2024 | $12.20 | $12.11 (-0.74%) | $12.20 | $11.91 | 11,629 | $98.08 M |