5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
-8.36%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
+18.36%
YEAR-TO-DATE PERFORMANCE
+3.51%
1 YEAR PERFORMANCE
+27.94%
Westwood Holdings Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.27 | $15.38 (0.72%) | $16.17 | $14.79 | 33,889 | $123.16 M |
| 03/11/2025 | $15.13 | $15.25 (0.79%) | $15.41 | $14.90 | 38,624 | $126.14 M |
| 03/10/2025 | $15.25 | $15.08 (-1.11%) | $15.30 | $15.01 | 14,744 | $124.74 M |
| 03/07/2025 | $15.36 | $15.38 (0.13%) | $15.53 | $14.89 | 36,836 | $127.22 M |
| 03/06/2025 | $14.96 | $15.59 (4.21%) | $15.65 | $14.96 | 20,331 | $128.95 M |
| 03/05/2025 | $15.29 | $15.61 (2.09%) | $15.75 | $15.10 | 11,100 | $129.12 M |
| 03/04/2025 | $15.10 | $15.24 (0.93%) | $15.68 | $14.68 | 20,047 | $126.06 M |
| 03/03/2025 | $15.46 | $15.41 (-0.32%) | $15.59 | $15.23 | 7,802 | $127.47 M |
| 02/28/2025 | $15.65 | $15.80 (0.96%) | $16.50 | $14.00 | 17,048 | $130.69 M |
| 02/27/2025 | $16.39 | $16.20 (-1.16%) | $16.39 | $15.81 | 16,247 | $134.00 M |
| 02/26/2025 | $15.90 | $16.20 (1.89%) | $16.20 | $15.51 | 18,819 | $134.00 M |
| 02/25/2025 | $15.66 | $15.67 (0.06%) | $15.85 | $14.62 | 42,729 | $129.62 M |
| 02/24/2025 | $16.70 | $15.68 (-6.11%) | $16.76 | $15.56 | 29,800 | $129.70 M |
| 02/21/2025 | $16.83 | $16.44 (-2.32%) | $17.04 | $16.16 | 23,927 | $135.99 M |
| 02/20/2025 | $17.08 | $17.09 (0.06%) | $17.24 | $16.58 | 15,300 | $141.36 M |
| 02/19/2025 | $16.63 | $17.20 (3.43%) | $17.21 | $16.41 | 18,515 | $142.27 M |
| 02/18/2025 | $16.85 | $16.79 (-0.36%) | $17.36 | $16.62 | 22,309 | $138.88 M |
| 02/14/2025 | $16.76 | $16.85 (0.54%) | $16.85 | $16.25 | 10,736 | $139.38 M |
| 02/13/2025 | $16.88 | $16.75 (-0.77%) | $16.88 | $16.01 | 12,600 | $138.55 M |
| 02/12/2025 | $15.24 | $16.39 (7.55%) | $16.39 | $15.18 | 34,400 | $135.57 M |
| 02/11/2025 | $15.08 | $15.30 (1.46%) | $15.58 | $15.08 | 9,300 | $126.56 M |
| 02/10/2025 | $15.59 | $15.28 (-1.99%) | $15.91 | $15.18 | 8,827 | $126.39 M |
| 02/07/2025 | $16.27 | $15.49 (-4.79%) | $16.27 | $15.21 | 8,200 | $125.84 M |
| 02/06/2025 | $15.54 | $15.74 (1.29%) | $15.74 | $15.48 | 8,167 | $127.87 M |
| 02/05/2025 | $15.50 | $15.58 (0.52%) | $15.99 | $15.25 | 35,500 | $126.57 M |
| 02/04/2025 | $15.16 | $15.45 (1.91%) | $15.50 | $14.56 | 20,115 | $125.51 M |
| 02/03/2025 | $15.26 | $14.99 (-1.77%) | $15.26 | $14.73 | 9,611 | $121.77 M |
| 01/31/2025 | $15.09 | $15.39 (1.99%) | $15.41 | $14.75 | 11,200 | $125.02 M |
| 01/30/2025 | $15.15 | $14.90 (-1.65%) | $15.15 | $14.87 | 6,700 | $121.04 M |
| 01/29/2025 | $15.46 | $15.46 (0%) | $15.47 | $15.04 | 5,300 | $125.59 M |
| 01/28/2025 | $15.60 | $15.29 (-1.99%) | $15.67 | $15.29 | 10,300 | $124.21 M |
| 01/27/2025 | $15.68 | $15.70 (0.13%) | $16.15 | $15.68 | 7,145 | $127.54 M |
| 01/24/2025 | $15.41 | $15.87 (2.99%) | $16.07 | $14.98 | 14,543 | $128.92 M |
| 01/23/2025 | $15.12 | $15.59 (3.11%) | $15.59 | $15.12 | 7,500 | $126.65 M |
| 01/22/2025 | $15.10 | $15.28 (1.19%) | $15.44 | $14.87 | 19,500 | $124.13 M |
| 01/21/2025 | $15.22 | $15.10 (-0.79%) | $15.51 | $15.10 | 9,100 | $122.67 M |
| 01/17/2025 | $14.35 | $15.40 (7.32%) | $15.42 | $14.35 | 13,906 | $125.11 M |
| 01/16/2025 | $14.81 | $14.28 (-3.58%) | $14.81 | $14.17 | 6,300 | $116.01 M |
| 01/15/2025 | $14.42 | $14.22 (-1.39%) | $14.42 | $14.15 | 9,600 | $115.52 M |
| 01/14/2025 | $14.94 | $14.35 (-3.95%) | $14.94 | $14.35 | 11,400 | $116.58 M |
| 01/13/2025 | $14.47 | $14.50 (0.21%) | $14.51 | $14.11 | 12,300 | $117.79 M |
| 01/10/2025 | $14.55 | $14.36 (-1.31%) | $14.73 | $14.29 | 6,034 | $116.66 M |
| 01/08/2025 | $15.14 | $14.84 (-1.98%) | $15.14 | $14.61 | 13,900 | $120.56 M |
| 01/07/2025 | $14.83 | $14.87 (0.27%) | $15.50 | $14.50 | 18,800 | $120.80 M |
| 01/06/2025 | $14.92 | $15.02 (0.67%) | $15.46 | $14.61 | 14,649 | $122.02 M |
| 01/03/2025 | $15.14 | $15.14 (0%) | $15.40 | $14.09 | 26,425 | $122.99 M |
| 01/02/2025 | $15.04 | $14.92 (-0.8%) | $15.28 | $14.59 | 10,000 | $121.21 M |
| 12/31/2024 | $13.94 | $14.51 (4.09%) | $14.96 | $13.92 | 20,000 | $117.88 M |
| 12/30/2024 | $14.30 | $13.92 (-2.66%) | $14.30 | $13.57 | 12,800 | $113.08 M |
| 12/27/2024 | $14.28 | $14.10 (-1.26%) | $14.38 | $13.49 | 16,200 | $114.54 M |
| 12/26/2024 | $14.37 | $14.29 (-0.56%) | $14.64 | $14.28 | 10,400 | $116.09 M |
| 12/24/2024 | $14.81 | $14.75 (-0.41%) | $14.86 | $14.10 | 5,600 | $119.82 M |
| 12/23/2024 | $15.13 | $15.09 (-0.26%) | $15.30 | $14.49 | 32,400 | $122.59 M |
| 12/20/2024 | $15.27 | $15.30 (0.2%) | $15.40 | $14.98 | 12,800 | $124.29 M |
| 12/19/2024 | $14.90 | $15.25 (2.35%) | $15.38 | $14.79 | 14,917 | $123.89 M |
| 12/18/2024 | $15.33 | $14.80 (-3.46%) | $15.58 | $14.80 | 13,036 | $120.23 M |
| 12/17/2024 | $15.29 | $15.32 (0.2%) | $15.39 | $14.98 | 17,700 | $124.46 M |
| 12/16/2024 | $15.30 | $15.46 (1.05%) | $15.79 | $15.30 | 16,600 | $125.59 M |
| 12/13/2024 | $15.55 | $15.49 (-0.39%) | $15.75 | $15.23 | 7,831 | $125.84 M |
| 12/12/2024 | $15.41 | $15.53 (0.78%) | $15.82 | $15.41 | 16,800 | $126.16 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.
