-
5 DAY PERFORMANCE
+2.88% -
1 MONTH PERFORMANCE
+2.03% -
3 MONTH PERFORMANCE
+30.76% -
6 MONTH PERFORMANCE
+30.12% -
YEAR-TO-DATE PERFORMANCE
+27.84% -
1 YEAR PERFORMANCE
+47.43%
Westwood Holdings Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $15.63 | $15.93 (1.92%) | $16.14 | $15.59 | 5,850 | $129.41 M |
| 11/15/2024 | $15.51 | $15.84 (2.13%) | $15.95 | $15.51 | 10,200 | $128.68 M |
| 11/14/2024 | $15.19 | $16.00 (5.33%) | $16.00 | $15.19 | 28,717 | $129.98 M |
| 11/13/2024 | $15.70 | $15.62 (-0.51%) | $15.70 | $15.49 | 18,300 | $126.89 M |
| 11/12/2024 | $15.82 | $15.45 (-2.34%) | $15.82 | $15.45 | 7,700 | $125.51 M |
| 11/11/2024 | $15.49 | $15.45 (-0.26%) | $15.82 | $15.30 | 4,919 | $125.51 M |
| 11/08/2024 | $15.39 | $15.45 (0.39%) | $15.82 | $15.13 | 10,822 | $125.51 M |
| 11/07/2024 | $15.48 | $15.50 (0.13%) | $15.80 | $15.24 | 7,606 | $125.92 M |
| 11/06/2024 | $14.92 | $15.35 (2.88%) | $15.68 | $14.33 | 29,000 | $124.70 M |
| 11/05/2024 | $14.34 | $14.56 (1.53%) | $14.72 | $14.15 | 66,300 | $118.28 M |
| 11/04/2024 | $14.50 | $14.60 (0.69%) | $14.78 | $14.00 | 20,000 | $118.61 M |
| 11/01/2024 | $15.28 | $14.75 (-3.47%) | $15.95 | $14.00 | 21,100 | $119.82 M |
| 10/31/2024 | $15.50 | $15.62 (0.77%) | $15.73 | $15.09 | 11,300 | $126.89 M |
| 10/30/2024 | $15.78 | $15.49 (-1.84%) | $16.35 | $15.35 | 16,900 | $125.84 M |
| 10/29/2024 | $14.77 | $15.63 (5.82%) | $15.86 | $14.77 | 16,100 | $126.97 M |
| 10/28/2024 | $16.25 | $14.88 (-8.43%) | $16.25 | $13.73 | 47,548 | $120.88 M |
| 10/25/2024 | $15.93 | $15.95 (0.13%) | $16.10 | $15.09 | 21,900 | $131.09 M |
| 10/24/2024 | $15.45 | $15.80 (2.27%) | $15.90 | $14.97 | 11,924 | $129.85 M |
| 10/23/2024 | $15.51 | $15.42 (-0.58%) | $15.82 | $15.06 | 13,200 | $126.73 M |
| 10/22/2024 | $15.99 | $15.51 (-3%) | $16.15 | $15.22 | 23,700 | $127.47 M |
| 10/21/2024 | $16.12 | $16.22 (0.62%) | $18.03 | $15.75 | 60,347 | $133.31 M |
| 10/18/2024 | $15.56 | $15.75 (1.22%) | $16.05 | $15.56 | 13,844 | $129.44 M |
| 10/17/2024 | $15.34 | $15.99 (4.24%) | $16.17 | $15.31 | 20,000 | $131.42 M |
| 10/16/2024 | $15.04 | $15.33 (1.93%) | $15.62 | $14.55 | 35,600 | $125.99 M |
| 10/15/2024 | $15.48 | $15.08 (-2.58%) | $15.70 | $14.52 | 21,900 | $123.94 M |
| 10/14/2024 | $16.42 | $15.64 (-4.75%) | $16.52 | $13.63 | 90,429 | $128.54 M |
| 10/11/2024 | $15.04 | $16.61 (10.44%) | $16.67 | $14.89 | 19,500 | $136.51 M |
| 10/10/2024 | $14.85 | $14.95 (0.67%) | $14.95 | $14.59 | 4,822 | $122.87 M |
| 10/09/2024 | $14.51 | $14.95 (3.03%) | $14.95 | $13.99 | 9,500 | $122.87 M |
| 10/08/2024 | $14.16 | $14.32 (1.13%) | $14.56 | $13.70 | 17,105 | $117.69 M |
| 10/07/2024 | $14.24 | $13.93 (-2.18%) | $14.44 | $13.93 | 8,800 | $114.49 M |
| 10/04/2024 | $14.36 | $14.33 (-0.21%) | $14.51 | $14.18 | 4,820 | $117.77 M |
| 10/03/2024 | $14.35 | $14.42 (0.49%) | $14.68 | $14.29 | 7,100 | $118.51 M |
| 10/02/2024 | $14.12 | $14.35 (1.63%) | $14.35 | $14.10 | 2,519 | $117.94 M |
| 10/01/2024 | $14.27 | $14.04 (-1.61%) | $14.30 | $14.04 | 8,829 | $115.39 M |
| 09/30/2024 | $14.38 | $14.20 (-1.25%) | $14.38 | $13.98 | 3,933 | $116.70 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 |