Westwood Holdings Group, Inc.WHGNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $18.36 | $18.36 | $17.83 | $18.14 | 6,366 |
| 2/2/2026 | $18.27 | $18.42 | $17.98 | $18.38 | 22,300 |
| 1/30/2026 | $17.55 | $18.64 | $17.55 | $18.31 | 12,121 |
| 1/29/2026 | $17.49 | $17.73 | $17.45 | $17.73 | 6,823 |
| 1/28/2026 | $18.00 | $18.00 | $17.44 | $17.44 | 10,228 |
| 1/27/2026 | $18.22 | $18.24 | $17.85 | $17.97 | 4,600 |
| 1/26/2026 | $18.04 | $18.27 | $17.89 | $18.11 | 8,821 |
| 1/23/2026 | $18.22 | $18.22 | $18.03 | $18.09 | 5,100 |
| 1/22/2026 | $18.30 | $18.45 | $18.13 | $18.45 | 5,200 |
| 1/21/2026 | $18.12 | $18.40 | $17.86 | $18.36 | 9,235 |
| 1/20/2026 | $18.17 | $18.46 | $17.84 | $17.90 | 6,600 |
| 1/16/2026 | $18.42 | $18.93 | $18.39 | $18.39 | 23,441 |
| 1/15/2026 | $17.59 | $18.51 | $17.56 | $18.46 | 3,700 |
| 1/14/2026 | $17.75 | $18.62 | $17.75 | $18.16 | 12,921 |
| 1/13/2026 | $17.92 | $17.92 | $17.49 | $17.76 | 17,000 |
| 1/12/2026 | $17.59 | $17.89 | $17.42 | $17.89 | 9,019 |
| 1/9/2026 | $17.44 | $17.78 | $17.27 | $17.54 | 8,323 |
| 1/8/2026 | $16.80 | $17.39 | $16.80 | $17.36 | 6,907 |
| 1/7/2026 | $17.03 | $17.23 | $16.85 | $16.86 | 9,000 |
| 1/6/2026 | $17.95 | $17.95 | $17.22 | $17.24 | 7,700 |
| 1/5/2026 | $17.76 | $18.12 | $17.70 | $17.95 | 12,100 |
| 1/2/2026 | $17.21 | $17.89 | $17.21 | $17.63 | 10,248 |
| 12/31/2025 | $17.26 | $18.11 | $17.16 | $17.21 | 51,242 |
| 12/30/2025 | $18.22 | $18.22 | $17.18 | $17.18 | 12,400 |
| 12/29/2025 | $17.82 | $18.40 | $17.60 | $18.13 | 16,115 |
| 12/26/2025 | $17.60 | $17.97 | $17.14 | $17.79 | 9,425 |
| 12/24/2025 | $18.10 | $18.10 | $17.59 | $17.60 | 5,449 |
| 12/23/2025 | $18.35 | $18.49 | $17.86 | $18.07 | 14,700 |
| 12/22/2025 | $18.99 | $18.99 | $18.46 | $18.49 | 21,300 |
| 12/19/2025 | $18.33 | $18.99 | $18.06 | $18.89 | 46,033 |
| 12/18/2025 | $18.39 | $18.39 | $18.06 | $18.16 | 17,920 |
| 12/17/2025 | $18.43 | $18.43 | $18.07 | $18.21 | 22,100 |
| 12/16/2025 | $18.09 | $18.47 | $17.97 | $18.27 | 19,548 |
| 12/15/2025 | $17.99 | $18.40 | $17.76 | $18.18 | 20,236 |
| 12/12/2025 | $17.22 | $18.06 | $16.68 | $17.76 | 14,400 |
| 12/11/2025 | $16.35 | $17.26 | $16.29 | $17.10 | 16,700 |
| 12/10/2025 | $16.21 | $16.75 | $16.12 | $16.40 | 36,610 |
| 12/9/2025 | $16.26 | $16.48 | $16.26 | $16.34 | 14,146 |
| 12/8/2025 | $16.64 | $16.75 | $16.15 | $16.23 | 11,300 |
| 12/5/2025 | $16.33 | $16.65 | $16.33 | $16.48 | 7,200 |
| 12/4/2025 | $16.48 | $16.55 | $16.27 | $16.45 | 5,747 |
| 12/3/2025 | $16.29 | $16.55 | $16.14 | $16.55 | 11,138 |
| 12/2/2025 | $16.71 | $16.71 | $16.09 | $16.16 | 5,443 |
| 12/1/2025 | $16.46 | $16.97 | $16.46 | $16.54 | 11,400 |
| 11/28/2025 | $17.00 | $17.00 | $16.20 | $16.94 | 4,500 |
| 11/26/2025 | $16.81 | $16.99 | $16.64 | $16.92 | 8,800 |
| 11/25/2025 | $16.23 | $16.93 | $16.23 | $16.93 | 8,039 |
| 11/24/2025 | $16.65 | $16.74 | $16.01 | $16.55 | 6,900 |
| 11/21/2025 | $15.59 | $16.76 | $15.59 | $16.59 | 15,247 |
| 11/20/2025 | $15.75 | $15.97 | $15.31 | $15.64 | 4,800 |
| 11/19/2025 | $16.93 | $16.93 | $15.43 | $15.59 | 8,221 |
| 11/18/2025 | $15.61 | $16.09 | $15.61 | $15.88 | 6,005 |
| 11/17/2025 | $16.33 | $16.33 | $15.32 | $15.59 | 13,136 |
| 11/14/2025 | $16.25 | $16.27 | $16.00 | $16.25 | 6,334 |
| 11/13/2025 | $16.16 | $16.51 | $16.16 | $16.26 | 4,800 |
| 11/12/2025 | $16.47 | $16.47 | $16.23 | $16.23 | 11,500 |
| 11/11/2025 | $16.79 | $16.79 | $16.47 | $16.68 | 4,607 |
| 11/10/2025 | $16.86 | $17.00 | $16.46 | $16.78 | 8,300 |
| 11/7/2025 | $16.79 | $16.83 | $16.42 | $16.71 | 5,536 |
| 11/6/2025 | $16.87 | $16.92 | $16.51 | $16.78 | 10,300 |
| 11/5/2025 | $16.57 | $17.00 | $16.57 | $17.00 | 10,900 |