Westwood Holdings Group Inc Common Stock (WHG)

Historical Prices For Westwood Holdings Group Inc Common Stock (WHG)

Date Range:

2025-04-26 - 2025-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	18.04	18.24	17.76	18.03	6,599	18.03
7/24/2025	17.68	18.11	17.53	17.99	16,356	17.99
7/23/2025	18.05	18.05	17.60	18.00	11,319	18.00
7/22/2025	17.00	18.03	16.89	17.86	31,605	17.86
7/21/2025	16.45	17.06	16.24	16.96	28,952	16.96
7/18/2025	16.40	16.53	15.83	16.29	23,076	16.29
7/17/2025	15.51	16.28	15.51	16.26	24,115	16.26
7/16/2025	15.34	16.04	15.34	15.99	18,637	15.99
7/15/2025	16.57	16.57	15.29	15.37	20,668	15.37
7/14/2025	16.85	16.85	16.22	16.56	8,043	16.56
7/11/2025	16.66	16.80	16.45	16.77	24,461	16.77
7/10/2025	16.35	16.89	16.02	16.66	14,187	16.66
7/09/2025	16.46	16.46	15.91	16.36	16,633	16.36
7/08/2025	16.15	16.75	16.08	16.51	18,026	16.51
7/07/2025	15.59	16.20	15.42	16.10	37,016	16.10
7/03/2025	15.33	15.68	15.29	15.52	27,665	15.52
7/02/2025	15.73	15.96	15.39	15.52	26,321	15.52
7/01/2025	15.56	16.27	15.40	15.78	35,987	15.78
6/30/2025	15.45	15.68	15.17	15.60	39,259	15.60
6/27/2025	16.06	16.39	15.24	15.47	855,550	15.47
6/26/2025	16.03	16.13	15.76	16.00	70,463	16.00
6/25/2025	15.94	16.05	15.64	15.85	25,682	15.85
6/24/2025	16.33	16.33	15.71	15.95	60,178	15.95
6/23/2025	16.12	16.48	15.94	16.23	35,516	16.23
6/20/2025	16.14	16.14	15.59	15.99	89,555	15.99
6/18/2025	15.71	16.15	15.66	16.11	13,263	16.11
6/17/2025	15.74	16.10	15.46	15.76	38,236	15.76
6/16/2025	15.44	15.71	15.27	15.65	75,143	15.65
6/13/2025	15.45	15.55	15.16	15.29	14,129	15.29
6/12/2025	15.54	15.60	15.24	15.43	8,409	15.43
6/11/2025	15.27	15.59	15.27	15.45	15,213	15.45
6/10/2025	15.39	15.39	15.10	15.15	95,660	15.15
6/09/2025	15.44	15.56	15.09	15.39	60,230	15.39
6/06/2025	15.64	15.70	15.23	15.32	18,984	15.32
6/05/2025	15.15	15.53	15.15	15.50	111,255	15.50
6/04/2025	14.90	15.25	14.84	15.13	20,224	15.13
6/03/2025	14.53	15.20	14.53	15.03	18,563	15.03
6/02/2025	14.72	14.77	14.51	14.63	16,611	14.63
5/30/2025	15.12	15.46	14.79	14.79	10,533	14.64
5/29/2025	14.87	15.29	14.87	15.09	10,735	14.94
5/28/2025	14.95	15.11	14.78	14.81	18,344	14.66
5/27/2025	15.11	15.11	14.80	14.84	19,578	14.69
5/23/2025	14.77	15.33	14.62	15.02	17,047	14.87
5/22/2025	15.08	15.20	14.51	14.89	14,033	14.74
5/21/2025	15.21	15.21	14.93	15.11	10,187	14.96
5/20/2025	14.98	15.56	14.86	14.86	18,054	14.71
5/19/2025	14.89	15.00	14.73	14.88	22,045	14.73
5/16/2025	15.02	15.45	14.83	14.83	31,542	14.68
5/15/2025	15.11	15.27	14.93	15.02	10,433	14.87
5/14/2025	14.93	15.18	14.93	15.03	15,899	14.88
5/13/2025	15.10	15.14	14.96	14.96	14,113	14.81
5/12/2025	15.39	15.51	14.98	14.98	18,554	14.83
5/09/2025	15.38	15.54	15.22	15.35	8,265	15.19
5/08/2025	15.80	15.80	15.35	15.49	31,408	15.33
5/07/2025	16.00	16.02	15.44	15.62	12,398	15.46
5/06/2025	16.29	17.39	15.59	15.60	22,493	15.44
5/05/2025	17.46	17.46	16.51	16.51	16,637	16.34
5/02/2025	16.31	17.73	16.31	17.62	23,249	17.44
5/01/2025	16.50	16.63	16.01	16.19	12,692	16.03
4/30/2025	16.40	16.87	16.00	16.70	15,397	16.53
4/29/2025	16.79	16.88	16.44	16.77	10,863	16.60
4/28/2025	16.44	16.83	16.44	16.59	16,198	16.42