Westwood Group Stock Price History
NYSE: WHGFinanceInvestment ManagersUSD
18.92-0.28 (-1.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WHG price history at a glance
The price history for Westwood Group (WHG) on this page begins on June 10, 2002, when the stock closed at $16.24; it most recently closed at $18.92 on October 5, 2026. The highest price in this record is $71.00, reached on October 16, 2017; the latest close is 73.4% below that peak. Across the 23 complete calendar years in the table, WHG finished higher in 14 and lower in 9. Its best year was 2013 (+45.2%) and its worst was 2020 (-49.9%).
Over roughly 24 years the share price changed +16.5%, a 0.6% compound annual price return (excluding dividends). In the last 12 months alone, WHG has gained 16.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $71.00
- Date of high
- Oct 16, 2017
- Low since 2002
- $8.91
- Date of low
- Oct 16, 2023
- 52-week high
- $20.97
- 52-week low
- $14.70
- Last close
- $18.92
WHG returns
1 week
-3.52%
1 month
+1.72%
3 months
-2.92%
6 months
+18.55%
Year to date
+9.94%
1 year
+16.72%
3 years
+109.29%
5 years
+7.20%
WHG price return, excluding dividends.
WHG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.92 | +7.32% |
| 2025 | 17.63 | +16.45% |
| 2024 | 15.14 | +20.45% |
| 2023 | 12.57 | +12.94% |
| 2022 | 11.13 | -34.30% |
| 2021 | 16.94 | +16.83% |
| 2020 | 14.50 | -49.86% |
| 2019 | 28.92 | -21.16% |
| 2018 | 36.68 | -44.60% |
| 2017 | 66.21 | +10.37% |
| 2016 | 59.99 | +15.17% |
| 2015 | 52.09 | -14.14% |
| 2014 | 60.67 | -0.10% |
| 2013 | 60.73 | +45.18% |
| 2012 | 41.83 | +14.45% |
| 2011 | 36.55 | -8.53% |
| 2010 | 39.96 | +9.96% |
| 2009 | 36.34 | +31.33% |
| 2008 | 27.67 | -16.18% |
| 2007 | 33.01 | +43.33% |
| 2006 | 23.03 | +26.40% |
| 2005 | 18.22 | -7.51% |
| 2004 | 19.70 | +10.80% |
| 2003 | 17.78 | +29.78% |
| 2002* | 13.70 | -15.64% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
WHG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.11 | 19.11 | 18.92 | 18.92 | -1.46% | |
| 19.10 | 19.28 | 19.00 | 19.20 | -0.26% | |
| 18.76 | 19.25 | 18.71 | 19.25 | +1.26% | |
| 19.16 | 19.16 | 18.50 | 19.01 | -0.11% | |
| 19.40 | 19.40 | 18.96 | 19.03 | -2.96% | |
| 19.51 | 19.61 | 18.50 | 19.61 | +1.03% | |
| 18.80 | 19.47 | 18.50 | 19.41 | +4.19% | |
| 19.00 | 19.00 | 18.63 | 18.63 | -1.95% | |
| 19.08 | 19.12 | 18.96 | 19.00 | -1.04% | |
| 18.94 | 19.42 | 18.94 | 19.20 | +0.89% | |
| 18.91 | 19.20 | 18.79 | 19.03 | +0.05% | |
| 18.74 | 19.37 | 18.53 | 19.02 | +2.04% | |
| 18.72 | 18.78 | 18.51 | 18.64 | -1.01% | |
| 18.86 | 18.90 | 18.52 | 18.83 | +0.70% | |
| 18.95 | 19.00 | 18.58 | 18.70 | -0.64% | |
| 18.50 | 18.86 | 18.50 | 18.82 | +1.18% | |
| 18.73 | 18.73 | 18.50 | 18.60 | +0.27% | |
| 18.53 | 18.71 | 18.50 | 18.55 | -1.17% | |
| 18.60 | 18.87 | 18.50 | 18.77 | +1.30% | |
| 18.70 | 18.75 | 18.50 | 18.53 | -1.38% | |
| 18.90 | 18.90 | 18.51 | 18.79 | +0.64% | |
| 18.75 | 18.90 | 18.50 | 18.67 | +0.38% | |
| 18.62 | 18.66 | 18.45 | 18.60 | -0.37% | |
| 19.09 | 19.09 | 18.50 | 18.67 | -0.95% | |
| 19.00 | 19.04 | 18.10 | 18.85 | -1.05% | |
| 19.19 | 19.25 | 19.00 | 19.05 | +0.21% | |
| 19.17 | 19.40 | 19.00 | 19.01 | -1.30% | |
| 19.20 | 19.36 | 19.00 | 19.26 | -0.57% | |
| 19.77 | 19.77 | 19.21 | 19.37 | -2.07% | |
| 19.78 | 19.91 | 19.42 | 19.78 | -0.25% | |
| 20.00 | 20.31 | 19.51 | 19.83 | -0.05% | |
| 19.75 | 19.85 | 19.53 | 19.84 | +0.92% | |
| 19.10 | 19.84 | 19.10 | 19.66 | +2.50% | |
| 19.70 | 19.83 | 19.14 | 19.18 | -2.39% | |
| 19.80 | 19.95 | 19.15 | 19.65 | +0.10% | |
| 19.41 | 19.66 | 19.20 | 19.63 | +0.56% | |
| 19.81 | 19.81 | 19.50 | 19.52 | -0.26% | |
| 19.60 | 19.84 | 19.41 | 19.57 | +0.82% | |
| 19.28 | 19.75 | 19.28 | 19.41 | -0.21% | |
| 19.28 | 20.18 | 19.28 | 19.45 | +0.93% | |
| 19.42 | 19.66 | 19.09 | 19.27 | +0.42% | |
| 19.23 | 19.54 | 19.13 | 19.19 | +0.89% | |
| 19.21 | 19.69 | 19.00 | 19.02 | -0.58% | |
| 18.50 | 19.44 | 18.50 | 19.13 | -3.77% | |
| 19.36 | 20.12 | 19.36 | 19.88 | +2.05% | |
| 19.57 | 19.79 | 19.26 | 19.48 | +1.72% | |
| 19.22 | 19.33 | 19.00 | 19.15 | -0.57% | |
| 19.44 | 19.51 | 19.23 | 19.26 | +1.10% | |
| 19.06 | 19.82 | 19.03 | 19.05 | -0.63% | |
| 19.26 | 19.44 | 18.81 | 19.17 | +0.10% | |
| 19.50 | 19.75 | 19.01 | 19.15 | -1.90% | |
| 19.19 | 19.61 | 19.19 | 19.52 | -1.11% | |
| 19.63 | 20.15 | 19.30 | 19.74 | +0.56% | |
| 19.58 | 19.82 | 19.03 | 19.63 | +2.13% | |
| 19.24 | 19.30 | 19.10 | 19.22 | 0.00% | |
| 18.92 | 19.41 | 18.92 | 19.22 | +0.16% | |
| 19.05 | 19.26 | 19.05 | 19.19 | -0.21% | |
| 19.25 | 19.44 | 19.15 | 19.23 | -0.10% | |
| 19.34 | 19.74 | 19.00 | 19.25 | -2.78% | |
| 19.79 | 20.10 | 19.70 | 19.80 | -1.00% | |
| 19.79 | 20.39 | 19.40 | 20.00 | +0.35% | |
| 19.44 | 19.98 | 19.00 | 19.93 | +3.05% | |
| 19.51 | 19.88 | 19.02 | 19.34 | -0.41% | |
| 19.43 | 19.79 | 19.23 | 19.42 | -0.36% | |
| 19.36 | 19.57 | 19.00 | 19.49 | +0.93% | |
| 19.44 | 19.70 | 19.03 | 19.31 | -0.52% | |
| 20.23 | 20.37 | 19.29 | 19.41 | -4.57% | |
| 20.25 | 20.48 | 20.15 | 20.34 | +0.49% | |
| 19.90 | 20.38 | 19.52 | 20.24 | +1.30% | |
| 19.07 | 20.40 | 18.31 | 19.98 | +3.95% | |
| 19.26 | 19.69 | 19.07 | 19.22 | +0.31% | |
| 20.10 | 20.10 | 18.63 | 19.16 | -4.91% | |
| 19.63 | 20.97 | 19.05 | 20.15 | +1.15% | |
| 18.45 | 20.34 | 17.92 | 19.92 | +8.91% | |
| 18.23 | 18.49 | 17.95 | 18.29 | +1.22% | |
| 18.53 | 18.99 | 18.06 | 18.07 | -2.54% | |
| 18.34 | 18.85 | 18.15 | 18.54 | +1.98% | |
| 18.78 | 18.90 | 16.08 | 18.18 | -2.15% | |
| 18.25 | 18.58 | 18.20 | 18.58 | +3.22% | |
| 18.27 | 18.27 | 17.87 | 18.00 | -0.66% | |
| 18.24 | 18.60 | 17.85 | 18.12 | +0.67% | |
| 17.71 | 18.25 | 17.48 | 18.00 | +3.27% | |
| 17.47 | 18.55 | 17.27 | 17.43 | -0.91% | |
| 17.53 | 17.65 | 16.95 | 17.59 | 0.00% | |
| 17.55 | 17.81 | 17.35 | 17.59 | +0.46% | |
| 16.88 | 17.75 | 16.88 | 17.51 | +2.82% | |
| 17.21 | 17.44 | 16.67 | 17.03 | -1.39% | |
| 16.86 | 17.68 | 16.86 | 17.27 | +2.07% | |
| 16.53 | 17.01 | 16.13 | 16.92 | +2.30% | |
| 16.38 | 16.68 | 16.24 | 16.54 | -0.72% | |
| 15.81 | 16.66 | 15.81 | 16.66 | +4.06% | |
| 16.03 | 16.29 | 15.66 | 16.01 | -2.73% | |
| 16.25 | 16.54 | 16.19 | 16.46 | +0.12% | |
| 16.16 | 16.70 | 15.79 | 16.44 | +0.43% | |
| 16.07 | 16.37 | 15.92 | 16.37 | +0.68% | |
| 16.05 | 16.41 | 16.00 | 16.26 | +1.63% | |
| 15.81 | 16.12 | 15.81 | 16.00 | -0.50% | |
| 15.73 | 16.16 | 15.73 | 16.08 | +0.69% | |
| 15.83 | 16.03 | 15.81 | 15.97 | +0.19% | |
| 15.82 | 16.14 | 15.82 | 15.94 | -0.56% | |
| 15.63 | 16.22 | 15.61 | 16.03 | +1.39% | |
| 15.87 | 16.01 | 15.72 | 15.81 | -1.56% | |
| 15.79 | 16.21 | 15.79 | 16.06 | -0.56% | |
| 15.99 | 16.19 | 15.82 | 16.15 | -0.31% | |
| 16.25 | 16.94 | 15.90 | 16.20 | -1.04% | |
| 16.68 | 16.99 | 16.13 | 16.37 | -0.30% | |
| 16.25 | 16.42 | 15.82 | 16.42 | +0.24% | |
| 16.06 | 16.39 | 15.80 | 16.38 | +2.63% | |
| 16.57 | 16.57 | 15.75 | 15.96 | -1.30% | |
| 15.79 | 16.20 | 15.79 | 16.17 | +3.85% | |
| 16.02 | 16.21 | 15.57 | 15.57 | -2.63% | |
| 16.74 | 16.74 | 15.74 | 15.99 | -2.74% | |
| 16.55 | 17.01 | 16.12 | 16.44 | -1.79% | |
| 17.07 | 17.11 | 16.41 | 16.74 | -1.93% | |
| 16.77 | 17.30 | 16.75 | 17.07 | +2.65% | |
| 16.22 | 16.96 | 15.76 | 16.63 | +1.34% | |
| 15.99 | 16.44 | 15.64 | 16.41 | +2.50% | |
| 16.16 | 16.16 | 15.86 | 16.01 | -1.72% | |
| 16.05 | 16.53 | 15.61 | 16.29 | +0.87% | |
| 16.62 | 16.62 | 16.02 | 16.15 | -3.06% | |
| 16.56 | 16.74 | 16.56 | 16.66 | -0.83% | |
| 16.55 | 16.80 | 16.16 | 16.80 | +3.07% | |
| 16.26 | 16.30 | 15.63 | 16.30 | -0.55% | |
| 16.25 | 17.06 | 16.17 | 16.39 | -1.15% | |
| 16.50 | 16.58 | 15.82 | 16.58 | -0.18% | |
| 16.00 | 16.78 | 16.00 | 16.61 | +4.07% | |
| 16.17 | 16.33 | 15.96 | 15.96 | -3.86% | |
| 16.27 | 16.73 | 16.05 | 16.60 | +1.34% | |
| 16.59 | 16.59 | 16.25 | 16.38 | +1.05% | |
| 16.12 | 16.69 | 16.03 | 16.21 | -0.98% | |
| 16.20 | 16.76 | 16.20 | 16.37 | +1.05% | |
| 17.27 | 17.27 | 16.06 | 16.20 | +1.89% | |
| 16.43 | 17.33 | 15.89 | 15.90 | -3.46% | |
| 16.82 | 16.85 | 16.21 | 16.47 | -0.24% | |
| 16.19 | 16.84 | 15.38 | 16.51 | +3.90% | |
| 16.38 | 16.38 | 15.56 | 15.89 | -0.69% | |
| 15.77 | 16.15 | 15.77 | 16.00 | -0.12% | |
| 15.94 | 16.13 | 15.94 | 16.02 | +1.59% | |
| 16.08 | 16.09 | 15.63 | 15.77 | -2.11% | |
| 16.27 | 16.28 | 15.78 | 16.11 | +0.81% | |
| 15.41 | 16.20 | 14.71 | 15.98 | +4.17% | |
| 14.75 | 15.45 | 14.70 | 15.34 | +3.93% | |
| 15.27 | 15.55 | 14.75 | 14.76 | -4.09% | |
| 15.62 | 16.10 | 15.25 | 15.39 | -2.10% | |
| 15.78 | 15.95 | 14.70 | 15.72 | -0.06% | |
| 15.12 | 16.00 | 15.12 | 15.73 | +1.42% | |
| 15.20 | 15.68 | 15.05 | 15.51 | +0.06% | |
| 15.09 | 15.66 | 15.09 | 15.50 | +2.11% | |
| 15.69 | 16.10 | 15.18 | 15.18 | -3.25% | |
| 15.17 | 15.84 | 14.73 | 15.69 | +3.56% | |
| 15.76 | 15.76 | 14.70 | 15.15 | -6.08% | |
| 17.19 | 17.19 | 16.13 | 16.13 | -7.88% | |
| 17.10 | 17.64 | 17.05 | 17.51 | +3.92% | |
| 16.77 | 17.03 | 16.73 | 16.85 | -2.43% | |
| 16.51 | 17.47 | 16.51 | 17.27 | +3.04% | |
| 17.02 | 17.51 | 16.76 | 16.76 | -2.39% | |
| 17.15 | 17.17 | 17.03 | 17.17 | +0.88% | |
| 16.76 | 17.02 | 16.67 | 17.02 | +2.53% | |
| 16.32 | 16.72 | 16.32 | 16.60 | +2.34% | |
| 16.59 | 16.60 | 16.11 | 16.22 | -2.29% | |
| 16.83 | 16.83 | 16.41 | 16.60 | -2.06% | |
| 16.82 | 16.99 | 16.61 | 16.95 | +0.12% | |
| 16.54 | 16.99 | 16.54 | 16.93 | +1.80% | |
| 16.25 | 16.80 | 16.02 | 16.63 | -5.99% | |
| 18.17 | 18.17 | 17.69 | 17.69 | -0.34% | |
| 17.90 | 17.90 | 17.47 | 17.75 | +0.45% | |
| 18.06 | 18.06 | 17.58 | 17.67 | -0.90% | |
| 17.80 | 18.00 | 17.71 | 17.83 | +0.39% | |
| 17.93 | 17.93 | 17.48 | 17.76 | -0.45% | |
| 18.01 | 18.35 | 17.84 | 17.84 | -0.89% | |
| 17.96 | 18.18 | 17.92 | 18.00 | -1.42% | |
| 18.27 | 18.27 | 17.98 | 18.26 | +0.66% | |
| 18.36 | 18.36 | 17.83 | 18.14 | -1.31% | |
| 18.27 | 18.42 | 17.98 | 18.38 | +0.38% | |
| 17.55 | 18.64 | 17.55 | 18.31 | +3.27% | |
| 17.49 | 17.73 | 17.45 | 17.73 | +1.66% | |
| 18.00 | 18.00 | 17.44 | 17.44 | -2.95% | |
| 18.22 | 18.24 | 17.85 | 17.97 | -0.77% | |
| 18.04 | 18.27 | 17.89 | 18.11 | +0.11% | |
| 18.22 | 18.22 | 18.03 | 18.09 | -1.95% | |
| 18.30 | 18.45 | 18.13 | 18.45 | +0.49% | |
| 18.12 | 18.40 | 17.87 | 18.36 | +2.57% | |
| 18.17 | 18.46 | 17.84 | 17.90 | -2.66% | |
| 18.42 | 18.93 | 18.39 | 18.39 | -0.38% | |
| 17.59 | 18.51 | 17.56 | 18.46 | +1.65% | |
| 17.75 | 18.62 | 17.75 | 18.16 | +2.25% | |
| 17.92 | 17.92 | 17.49 | 17.76 | -0.73% | |
| 17.59 | 17.89 | 17.42 | 17.89 | +2.00% | |
| 17.44 | 17.78 | 17.28 | 17.54 | +1.04% | |
| 16.80 | 17.39 | 16.80 | 17.36 | +2.97% | |
| 17.03 | 17.23 | 16.85 | 16.86 | -2.20% | |
| 17.95 | 17.95 | 17.22 | 17.24 | -3.96% | |
| 17.76 | 18.12 | 17.71 | 17.95 | +1.82% | |
| 17.21 | 17.89 | 17.21 | 17.63 | +2.44% | |
| 17.26 | 18.11 | 17.16 | 17.21 | +0.17% | |
| 18.22 | 18.22 | 17.18 | 17.18 | -5.24% | |
| 17.82 | 18.40 | 17.60 | 18.13 | +1.91% | |
| 17.60 | 17.97 | 17.14 | 17.79 | +1.08% | |
| 18.10 | 18.10 | 17.59 | 17.60 | -2.60% | |
| 18.35 | 18.49 | 17.87 | 18.07 | -2.27% | |
| 18.99 | 18.99 | 18.46 | 18.49 | -2.12% | |
| 18.33 | 18.99 | 18.06 | 18.89 | +4.02% | |
| 18.39 | 18.39 | 18.06 | 18.16 | -0.27% | |
| 18.43 | 18.44 | 18.07 | 18.21 | -0.33% | |
| 18.09 | 18.47 | 17.97 | 18.27 | +0.50% | |
| 17.99 | 18.40 | 17.76 | 18.18 | +2.36% | |
| 17.22 | 18.06 | 16.68 | 17.76 | +3.86% | |
| 16.35 | 17.26 | 16.29 | 17.10 | +4.27% | |
| 16.21 | 16.75 | 16.12 | 16.40 | +0.37% | |
| 16.26 | 16.48 | 16.26 | 16.34 | +0.68% | |
| 16.64 | 16.75 | 16.15 | 16.23 | -1.52% | |
| 16.33 | 16.65 | 16.33 | 16.48 | +0.18% | |
| 16.48 | 16.55 | 16.27 | 16.45 | -0.60% | |
| 16.29 | 16.55 | 16.14 | 16.55 | +2.41% | |
| 16.71 | 16.71 | 16.09 | 16.16 | -2.30% | |
| 16.46 | 16.97 | 16.46 | 16.54 | -2.36% | |
| 17.00 | 17.00 | 16.20 | 16.94 | +0.12% | |
| 16.81 | 16.99 | 16.64 | 16.92 | -0.06% | |
| 16.23 | 16.93 | 16.23 | 16.93 | +2.30% | |
| 16.65 | 16.74 | 16.01 | 16.55 | -0.24% | |
| 15.59 | 16.76 | 15.59 | 16.59 | +6.07% | |
| 15.75 | 15.97 | 15.31 | 15.64 | +0.32% | |
| 16.93 | 16.93 | 15.43 | 15.59 | -1.83% | |
| 15.61 | 16.09 | 15.61 | 15.88 | +1.86% | |
| 16.33 | 16.33 | 15.32 | 15.59 | -4.06% | |
| 16.25 | 16.27 | 16.00 | 16.25 | -0.06% | |
| 16.16 | 16.51 | 16.16 | 16.26 | +0.18% | |
| 16.47 | 16.47 | 16.23 | 16.23 | -2.70% | |
| 16.79 | 16.79 | 16.47 | 16.68 | -0.60% | |
| 16.86 | 17.00 | 16.46 | 16.78 | +0.42% | |
| 16.79 | 16.83 | 16.42 | 16.71 | -0.42% | |
| 16.87 | 16.92 | 16.51 | 16.78 | -1.29% | |
| 16.57 | 17.00 | 16.57 | 17.00 | +2.35% | |
| 16.75 | 16.75 | 16.42 | 16.61 | -0.78% | |
| 16.75 | 16.75 | 16.41 | 16.74 | -0.06% | |
| 16.14 | 16.75 | 16.14 | 16.75 | +3.01% | |
| 16.25 | 16.44 | 16.20 | 16.26 | 0.00% | |
| 16.41 | 16.45 | 16.17 | 16.26 | -1.33% | |
| 16.48 | 16.58 | 16.40 | 16.48 | +0.06% | |
| 16.70 | 16.70 | 16.45 | 16.47 | -1.61% | |
| 16.75 | 16.75 | 16.74 | 16.74 | +0.06% | |
| 16.73 | 16.73 | 16.66 | 16.73 | -0.12% | |
| 16.52 | 16.75 | 16.32 | 16.75 | +1.15% | |
| 16.35 | 16.56 | 16.31 | 16.56 | +0.49% | |
| 16.50 | 16.50 | 16.22 | 16.48 | +0.24% | |
| 16.23 | 16.44 | 16.23 | 16.44 | +0.80% | |
| 16.50 | 16.50 | 16.15 | 16.31 | -1.15% | |
| 16.50 | 16.50 | 16.24 | 16.50 | 0.00% | |
| 16.28 | 16.50 | 16.24 | 16.50 | +0.79% | |
| 16.47 | 16.47 | 16.22 | 16.37 | +0.99% | |
| 16.66 | 16.79 | 16.14 | 16.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WHG chart for longer ranges.