Westwood Group Inc. (WHG)
16.23
0.03 (0.19%)
At close: Apr 01, 2025, 3:59 PM
15.43
-4.94%
After-hours: Apr 01, 2025, 08:00 PM EDT
Westwood Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.32 | 16.32 | 15.73 | 15.98 | -0.22 | -1.36% | 21,230 |
| Mar 31, 2025 | 16.98 | 16.98 | 16.03 | 16.20 | -0.59 | -3.51% | 18,500 |
| Mar 28, 2025 | 16.85 | 17.25 | 16.53 | 16.79 | -0.06 | -0.36% | 11,200 |
| Mar 27, 2025 | 16.04 | 16.89 | 15.96 | 16.85 | 0.71 | 4.40% | 11,700 |
| Mar 26, 2025 | 15.68 | 16.37 | 15.68 | 16.14 | 0.48 | 3.07% | 16,800 |
| Mar 25, 2025 | 15.89 | 15.89 | 15.45 | 15.66 | -0.04 | -0.25% | 12,514 |
| Mar 24, 2025 | 15.95 | 16.16 | 15.03 | 15.70 | -0.21 | -1.32% | 29,100 |
| Mar 21, 2025 | 15.90 | 16.25 | 15.90 | 15.91 | -0.14 | -0.87% | 12,700 |
| Mar 20, 2025 | 15.79 | 16.05 | 15.70 | 16.05 | 0.18 | 1.13% | 10,000 |
| Mar 19, 2025 | 15.52 | 15.97 | 15.52 | 15.87 | 0.25 | 1.60% | 16,900 |
| Mar 18, 2025 | 15.57 | 15.77 | 15.39 | 15.62 | 0.07 | 0.45% | 11,402 |
| Mar 17, 2025 | 15.38 | 15.72 | 15.15 | 15.55 | -0.02 | -0.13% | 29,500 |
| Mar 14, 2025 | 15.74 | 15.80 | 15.35 | 15.57 | 0.09 | 0.58% | 8,913 |
| Mar 13, 2025 | 15.48 | 15.58 | 15.21 | 15.48 | 0.10 | 0.65% | 20,848 |
| Mar 12, 2025 | 15.27 | 16.17 | 14.79 | 15.38 | 0.13 | 0.85% | 33,900 |
| Mar 11, 2025 | 15.13 | 15.41 | 14.90 | 15.25 | 0.17 | 1.13% | 38,624 |
| Mar 10, 2025 | 15.25 | 15.30 | 15.01 | 15.08 | -0.30 | -1.95% | 14,744 |
| Mar 7, 2025 | 15.36 | 15.53 | 14.89 | 15.38 | -0.21 | -1.35% | 36,836 |
| Mar 6, 2025 | 14.96 | 15.65 | 14.96 | 15.59 | -0.02 | -0.13% | 20,331 |
| Mar 5, 2025 | 15.29 | 15.75 | 15.10 | 15.61 | 0.37 | 2.43% | 11,100 |
| Mar 4, 2025 | 15.10 | 15.68 | 14.68 | 15.24 | -0.17 | -1.10% | 20,047 |
| Mar 3, 2025 | 15.46 | 15.59 | 15.23 | 15.41 | -0.39 | -2.47% | 7,802 |
| Feb 28, 2025 | 15.65 | 16.50 | 14.00 | 15.80 | -0.40 | -2.47% | 17,048 |
| Feb 27, 2025 | 16.39 | 16.39 | 15.81 | 16.20 | 0.00 | 0.00% | 16,247 |
| Feb 26, 2025 | 15.90 | 16.20 | 15.51 | 16.20 | 0.53 | 3.38% | 18,819 |
| Feb 25, 2025 | 15.66 | 15.85 | 14.62 | 15.67 | -0.01 | -0.06% | 42,729 |
| Feb 24, 2025 | 16.70 | 16.76 | 15.56 | 15.68 | -0.76 | -4.62% | 29,800 |
| Feb 21, 2025 | 16.83 | 17.04 | 16.16 | 16.44 | -0.65 | -3.80% | 23,927 |
| Feb 20, 2025 | 17.08 | 17.24 | 16.58 | 17.09 | -0.11 | -0.64% | 15,300 |
| Feb 19, 2025 | 16.63 | 17.21 | 16.41 | 17.20 | 0.41 | 2.44% | 18,515 |
| Feb 18, 2025 | 16.85 | 17.36 | 16.62 | 16.79 | -0.06 | -0.36% | 22,309 |
| Feb 14, 2025 | 16.76 | 16.85 | 16.25 | 16.85 | 0.10 | 0.60% | 10,736 |
| Feb 13, 2025 | 16.88 | 16.88 | 16.01 | 16.75 | 0.36 | 2.20% | 12,600 |
| Feb 12, 2025 | 15.24 | 16.39 | 15.18 | 16.39 | 1.09 | 7.12% | 34,400 |
| Feb 11, 2025 | 15.08 | 15.58 | 15.08 | 15.30 | 0.02 | 0.13% | 9,300 |
| Feb 10, 2025 | 15.59 | 15.91 | 15.18 | 15.28 | -0.21 | -1.36% | 8,827 |
| Feb 7, 2025 | 16.27 | 16.27 | 15.21 | 15.49 | -0.25 | -1.59% | 8,200 |
| Feb 6, 2025 | 15.54 | 15.74 | 15.48 | 15.74 | 0.16 | 1.03% | 8,167 |
| Feb 5, 2025 | 15.50 | 15.99 | 15.25 | 15.58 | 0.13 | 0.84% | 35,500 |
| Feb 4, 2025 | 15.16 | 15.50 | 14.56 | 15.45 | 0.46 | 3.07% | 20,115 |
| Feb 3, 2025 | 15.26 | 15.26 | 14.73 | 14.99 | -0.40 | -2.60% | 9,611 |
| Jan 31, 2025 | 15.09 | 15.41 | 14.75 | 15.39 | 0.49 | 3.29% | 11,200 |
| Jan 30, 2025 | 15.15 | 15.15 | 14.87 | 14.90 | -0.56 | -3.62% | 6,700 |
| Jan 29, 2025 | 15.46 | 15.47 | 15.04 | 15.46 | 0.17 | 1.11% | 5,300 |
| Jan 28, 2025 | 15.60 | 15.67 | 15.29 | 15.29 | -0.41 | -2.61% | 10,300 |
| Jan 27, 2025 | 15.68 | 16.15 | 15.68 | 15.70 | -0.17 | -1.07% | 7,145 |
| Jan 24, 2025 | 15.41 | 16.07 | 14.98 | 15.87 | 0.28 | 1.80% | 14,543 |
| Jan 23, 2025 | 15.12 | 15.59 | 15.12 | 15.59 | 0.31 | 2.03% | 7,500 |
| Jan 22, 2025 | 15.10 | 15.44 | 14.87 | 15.28 | 0.18 | 1.19% | 19,500 |
| Jan 21, 2025 | 15.22 | 15.51 | 15.10 | 15.10 | -0.30 | -1.95% | 9,100 |