WHG | Westwood Hldng | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Westwood Hldng (WHG)

NYSE

$18.75-$0.04 (-0.21%)

Price as of Sep 11, 2026 4:15 PM EDT

$179.3M
Market Cap
14.08%
1-Year Change
Asset Management
Industry

1 Month
-0.44%

Low Price$18.60

High Price$19.69
3 Months
+7.66%

Low Price$17.86

High Price$20.18
1 Year
+14.08%

Low Price$14.51

High Price$20.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	18.90	18.90	18.51	18.79	+0.64%	12,417
09/10/2026	18.75	18.90	18.50	18.67	+0.38%	12,286
09/09/2026	18.62	18.66	18.45	18.60	-0.37%	16,070
09/08/2026	19.09	19.09	18.50	18.67	-0.95%	13,632
09/04/2026	19.00	19.04	18.10	18.85	-1.05%	36,082
09/03/2026	19.19	19.25	19.00	19.05	+0.21%	28,518
09/02/2026	19.17	19.40	19.00	19.01	-1.30%	46,978
09/01/2026	19.20	19.36	19.00	19.26	+0.21%	16,848
09/01/2026	$0.15 Dividend
08/31/2026	19.62	19.62	19.06	19.22	-2.07%	21,557
08/28/2026	19.63	19.76	19.27	19.63	-0.25%	9,926
08/27/2026	19.85	20.15	19.36	19.68	-0.05%	16,489
08/26/2026	19.60	19.70	19.38	19.69	+0.92%	12,878
08/25/2026	18.95	19.69	18.95	19.51	+2.50%	23,320
08/24/2026	19.55	19.68	18.99	19.03	-2.39%	19,358
08/21/2026	19.65	19.80	19.00	19.50	+0.10%	32,093
08/20/2026	19.26	19.51	19.05	19.48	+0.56%	10,195
08/19/2026	19.66	19.66	19.35	19.37	-0.26%	14,242
08/18/2026	19.45	19.69	19.26	19.42	+0.82%	23,720
08/17/2026	19.13	19.60	19.13	19.26	-0.21%	18,159
08/14/2026	19.13	20.02	19.13	19.30	+0.93%	21,606
08/13/2026	19.27	19.51	18.94	19.12	+0.42%	12,304
08/12/2026	19.08	19.38	18.98	19.04	+0.89%	11,135
08/11/2026	19.06	19.54	18.85	18.87	-0.58%	40,904
08/10/2026	18.36	19.28	18.36	18.98	-3.77%	27,000
08/07/2026	19.21	19.96	19.21	19.73	+2.05%	14,105
08/06/2026	19.42	19.63	19.11	19.33	+1.72%	10,323
08/06/2026	$0.33 Earnings
08/05/2026	19.07	19.18	18.85	19.00	-0.57%	17,857
08/04/2026	19.29	19.36	19.08	19.11	+1.10%	14,412
08/03/2026	18.91	19.67	18.88	18.90	-0.63%	25,291
07/31/2026	19.11	19.29	18.66	19.02	+0.10%	40,651
07/30/2026	19.35	19.60	18.86	19.00	-1.90%	13,254
07/29/2026	19.04	19.46	19.04	19.37	-1.11%	10,784
07/28/2026	19.48	19.99	19.15	19.59	+0.56%	37,166
07/27/2026	19.43	19.67	18.88	19.48	+2.13%	10,320
07/24/2026	19.09	19.15	18.95	19.07	0.00%	8,479
07/23/2026	18.77	19.26	18.77	19.07	+0.16%	8,038
07/22/2026	18.90	19.11	18.90	19.04	-0.21%	13,753
07/21/2026	19.10	19.29	19.00	19.08	-0.10%	10,492
07/20/2026	19.19	19.59	18.85	19.10	-2.78%	12,197
07/17/2026	19.64	19.94	19.55	19.65	-1.00%	15,732
07/16/2026	19.64	20.23	19.25	19.85	+0.35%	16,485
07/15/2026	19.29	19.82	18.85	19.78	+3.05%	20,439
07/14/2026	19.35	19.72	18.87	19.19	-0.41%	19,605
07/13/2026	19.28	19.64	19.08	19.27	-0.36%	23,661
07/10/2026	19.21	19.41	18.85	19.34	+0.93%	25,021
07/09/2026	19.29	19.55	18.88	19.16	-0.52%	10,763
07/08/2026	20.07	20.21	19.14	19.26	-4.57%	13,986
07/07/2026	20.09	20.32	19.99	20.18	+0.49%	20,669
07/06/2026	19.75	20.22	19.36	20.08	+1.30%	29,749
07/02/2026	18.92	20.24	18.16	19.83	+3.95%	107,135
07/01/2026	19.11	19.53	18.92	19.07	+0.31%	25,249
06/30/2026	19.94	19.94	18.49	19.01	-4.91%	32,847
06/29/2026	19.48	20.81	18.90	19.99	+1.15%	66,848
06/26/2026	18.31	20.18	17.78	19.77	+8.91%	173,201
06/25/2026	18.09	18.35	17.81	18.15	+1.22%	14,343
06/24/2026	18.39	18.84	17.92	17.93	-2.54%	20,330
06/23/2026	18.20	18.70	18.00	18.40	+1.98%	32,396
06/22/2026	18.63	18.75	15.96	18.04	-2.15%	52,937
06/18/2026	18.11	18.44	18.06	18.44	+3.22%	35,582
06/17/2026	18.13	18.13	17.73	17.86	-0.66%	11,770
06/16/2026	18.10	18.45	17.71	17.98	+0.67%	26,641
06/15/2026	17.57	18.11	17.34	17.86	+3.27%	19,220
06/12/2026	17.33	18.41	17.14	17.30	-0.91%	63,748
06/11/2026	17.39	17.51	16.82	17.45	0.00%	31,712
06/10/2026	17.41	17.67	17.21	17.45	+0.46%	20,793
06/09/2026	16.75	17.61	16.75	17.37	+2.82%	22,186
06/08/2026	17.08	17.30	16.54	16.90	-1.39%	10,414
06/05/2026	16.73	17.54	16.73	17.14	+2.07%	8,699
06/04/2026	16.40	16.88	16.01	16.79	+2.30%	11,266
06/03/2026	16.25	16.55	16.11	16.41	-0.72%	11,983
06/02/2026	15.69	16.53	15.69	16.53	+4.06%	8,352
06/01/2026	15.91	16.16	15.54	15.89	-1.84%	38,819
06/01/2026	$0.15 Dividend
05/29/2026	15.98	16.26	15.92	16.18	+0.12%	12,626
05/28/2026	15.89	16.42	15.52	16.16	+0.43%	11,654
05/27/2026	15.80	16.10	15.65	16.10	+0.68%	11,758
05/26/2026	15.78	16.13	15.73	15.99	+1.63%	14,021
05/22/2026	15.54	15.84	15.54	15.73	-0.50%	18,140
05/21/2026	15.47	15.89	15.47	15.81	+0.69%	11,107
05/20/2026	15.56	15.76	15.54	15.70	+0.19%	11,949
05/19/2026	15.55	15.87	15.55	15.67	-0.56%	9,816
05/18/2026	15.37	15.95	15.35	15.76	+1.39%	14,518
05/15/2026	15.60	15.74	15.46	15.54	-1.56%	13,403
05/14/2026	15.52	15.94	15.52	15.79	-0.56%	8,113
05/13/2026	15.72	15.92	15.55	15.88	-0.31%	12,008
05/12/2026	15.98	16.66	15.63	15.93	-1.04%	12,110
05/11/2026	16.40	16.70	15.86	16.10	-0.30%	10,631
05/08/2026	15.98	16.14	15.55	16.14	+0.24%	11,347
05/07/2026	15.79	16.11	15.53	16.11	+2.63%	15,268
05/06/2026	16.29	16.29	15.48	15.69	-1.30%	18,599
05/05/2026	15.52	15.93	15.52	15.90	+3.85%	22,113
05/04/2026	15.75	15.94	15.31	15.31	-2.63%	29,437
05/01/2026	16.46	16.46	15.48	15.72	-2.74%	14,844
04/30/2026	16.27	16.72	15.85	16.16	-1.79%	16,881
04/30/2026	$0.31 Earnings
04/29/2026	16.78	16.82	16.13	16.46	-1.93%	6,387
04/28/2026	16.49	17.01	16.47	16.78	+2.65%	8,600
04/27/2026	15.95	16.68	15.50	16.35	+1.34%	11,158