5 DAY PERFORMANCE
-3.96%
1 MONTH PERFORMANCE
-2.05%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
+7.53%
YEAR-TO-DATE PERFORMANCE
+12.13%
1 YEAR PERFORMANCE
+3.76%
Westwood Holdings Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.48 | $16.27 (-1.27%) | $16.52 | $16.27 | 1.06 K | $136.96 M |
| 12/03/2025 | $16.29 | $16.55 (1.6%) | $16.55 | $16.14 | 11.10 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 |
| 10/28/2025 | $16.48 | $16.48 (0%) | $16.58 | $16.40 | 5.50 K | $138.73 M |
| 10/27/2025 | $16.70 | $16.47 (-1.38%) | $16.70 | $16.45 | 5.02 K | $138.65 M |
| 10/24/2025 | $16.75 | $16.74 (-0.06%) | $16.75 | $16.74 | 2.74 K | $140.70 M |
| 10/23/2025 | $16.73 | $16.73 (0%) | $16.73 | $16.66 | 4.70 K | $140.61 M |
| 10/22/2025 | $16.52 | $16.75 (1.39%) | $16.75 | $16.32 | 6.80 K | $140.78 M |
| 10/21/2025 | $16.35 | $16.56 (1.28%) | $16.56 | $16.31 | 9.20 K | $139.18 M |
| 10/20/2025 | $16.50 | $16.48 (-0.12%) | $16.50 | $16.22 | 4.82 K | $138.51 M |
| 10/17/2025 | $16.23 | $16.44 (1.29%) | $16.44 | $16.23 | 5.22 K | $138.18 M |
| 10/16/2025 | $16.50 | $16.31 (-1.15%) | $16.50 | $16.15 | 4.60 K | $137.08 M |
| 10/15/2025 | $16.50 | $16.50 (0%) | $16.50 | $16.24 | 5.03 K | $138.68 M |
| 10/14/2025 | $16.28 | $16.50 (1.35%) | $16.50 | $16.24 | 5.70 K | $138.68 M |
| 10/13/2025 | $16.47 | $16.37 (-0.61%) | $16.47 | $16.22 | 15.60 K | $137.59 M |
| 10/10/2025 | $16.66 | $16.21 (-2.7%) | $16.79 | $16.14 | 9.70 K | $136.24 M |
| 10/09/2025 | $16.67 | $16.67 (0%) | $16.67 | $16.59 | 3.10 K | $140.11 M |
| 10/08/2025 | $16.50 | $16.64 (0.85%) | $16.64 | $16.43 | 4.01 K | $139.86 M |
| 10/07/2025 | $16.38 | $16.57 (1.16%) | $16.57 | $16.38 | 5.64 K | $139.27 M |
| 10/06/2025 | $16.66 | $16.62 (-0.24%) | $16.66 | $16.36 | 6.20 K | $139.69 M |
| 10/03/2025 | $16.66 | $16.67 (0.06%) | $16.78 | $16.62 | 5.74 K | $140.11 M |
| 10/02/2025 | $16.41 | $16.50 (0.55%) | $16.63 | $16.37 | 9.70 K | $138.68 M |
| 10/01/2025 | $16.56 | $16.50 (-0.36%) | $17.02 | $16.40 | 5.80 K | $138.68 M |
| 09/30/2025 | $16.44 | $16.49 (0.3%) | $16.79 | $16.38 | 5.90 K | $138.60 M |
| 09/29/2025 | $16.82 | $16.52 (-1.78%) | $16.83 | $16.52 | 4.40 K | $138.85 M |
| 09/26/2025 | $16.91 | $16.89 (-0.12%) | $17.02 | $16.41 | 13.41 K | $141.96 M |
| 09/25/2025 | $16.91 | $16.89 (-0.12%) | $17.09 | $16.37 | 9.23 K | $141.96 M |
| 09/24/2025 | $17.38 | $16.98 (-2.3%) | $17.38 | $16.80 | 9.12 K | $142.71 M |
| 09/23/2025 | $17.37 | $17.23 (-0.81%) | $17.44 | $17.19 | 6.50 K | $144.82 M |
| 09/22/2025 | $17.46 | $17.37 (-0.52%) | $17.50 | $17.16 | 11.41 K | $145.99 M |
| 09/19/2025 | $17.10 | $17.66 (3.27%) | $17.66 | $16.61 | 78.60 K | $148.43 M |
| 09/18/2025 | $16.88 | $17.11 (1.36%) | $17.19 | $16.76 | 9.30 K | $143.81 M |
| 09/17/2025 | $17.04 | $16.74 (-1.76%) | $17.25 | $16.74 | 10.20 K | $140.70 M |
| 09/16/2025 | $17.23 | $17.07 (-0.93%) | $17.23 | $16.93 | 8.50 K | $143.47 M |
| 09/15/2025 | $16.75 | $17.11 (2.15%) | $17.22 | $16.75 | 14.20 K | $143.81 M |
| 09/12/2025 | $17.26 | $17.05 (-1.22%) | $17.26 | $17.00 | 5.90 K | $143.30 M |
| 09/11/2025 | $17.19 | $17.37 (1.05%) | $17.44 | $17.19 | 5.70 K | $145.99 M |
| 09/10/2025 | $17.06 | $17.19 (0.76%) | $17.29 | $17.06 | 4.10 K | $144.48 M |
| 09/09/2025 | $17.07 | $17.32 (1.46%) | $17.38 | $17.07 | 4.70 K | $145.57 M |
| 09/08/2025 | $17.50 | $17.19 (-1.77%) | $17.50 | $17.14 | 4.84 K | $144.48 M |
| 09/05/2025 | $17.26 | $17.34 (0.46%) | $17.41 | $17.22 | 5.83 K | $145.74 M |
| 09/04/2025 | $17.25 | $17.43 (1.04%) | $17.46 | $17.25 | 4.31 K | $146.50 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.
