Stockscreener 앱 받기
17.77
1.08%
0.19
시간 외 거래:
17.70
-0.07
-0.39%
Westwood Holdings Group Inc 주식 (WHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-20 | $17.79 | $17.27 | $0.5202 | 8,801.0 | +1.08% |
| 2025-08-19 | $18.45 | $17.50 | $0.945 | 5,422.0 | -2.55% |
| 2025-08-18 | $18.04 | $17.77 | $0.274 | 6,578.0 | +0.50% |
| 2025-08-15 | $18.00 | $17.41 | $0.585 | 11,207.0 | +1.58% |
| 2025-08-14 | $18.08 | $17.40 | $0.68 | 11,893.0 | -0.11% |
| 2025-08-13 | $18.52 | $17.69 | $0.825 | 23,440.0 | -3.44% |
| 2025-08-12 | $18.39 | $17.40 | $0.99 | 12,251.0 | +5.29% |
| 2025-08-11 | $17.50 | $16.29 | $1.21 | 13,747.0 | +6.23% |
| 2025-08-08 | $17.38 | $16.38 | $0.995 | 12,152.0 | -6.24% |
| 2025-08-07 | $17.82 | $17.47 | $0.345 | 11,917.0 | -0.46% |
| 2025-08-06 | $17.65 | $17.54 | $0.11 | 6,370.0 | +0.34% |
| 2025-08-05 | $17.60 | $17.00 | $0.60 | 10,393.0 | +1.33% |
| 2025-08-04 | $17.53 | $16.80 | $0.73 | 8,484.0 | +1.95% |
| 2025-08-01 | $17.60 | $16.79 | $0.81 | 11,783.0 | -3.15% |
| 2025-07-31 | $18.12 | $17.28 | $0.84 | 12,259.0 | -0.74% |
| 2025-07-30 | $18.65 | $17.48 | $1.16 | 17,822.0 | -3.03% |
| 2025-07-29 | $18.52 | $18.16 | $0.36 | 16,400.0 | -1.52% |
| 2025-07-28 | $18.50 | $17.76 | $0.7396 | 14,236.0 | +2.27% |
| 2025-07-25 | $18.24 | $17.76 | $0.48 | 6,599.0 | +0.22% |
| 2025-07-24 | $18.11 | $17.53 | $0.58 | 16,356.0 | -0.06% |
| 2025-07-23 | $18.01 | $17.73 | $0.2781 | 6,356.0 | +0.78% |
| 2025-07-22 | $18.03 | $16.89 | $1.14 | 31,605.0 | +5.31% |
Westwood Holdings Group Inc 주식 (WHG) 연도별 가격 이력
이 심층 분석에서는 Westwood Holdings Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Westwood Holdings Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Westwood Holdings Group Inc 주식 (WHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $18.52 | $16.29 | $2.23 | 163,239.0 | +1.66% |
| 2025-07 | $18.65 | $15.29 | $3.36 | 445,420.0 | +12.05% |
| 2025-06 | $16.48 | $14.51 | $1.97 | 1,680,538.0 | +5.48% |
| 2025-05 | $17.73 | $14.51 | $3.22 | 358,234.0 | -11.44% |
| 2025-04 | $17.09 | $14.37 | $2.72 | 314,843.0 | +3.09% |
| 2025-03 | $17.25 | $14.79 | $2.46 | 379,975.0 | +2.53% |
| 2025-02 | $17.36 | $14.00 | $3.36 | 361,902.0 | +2.66% |
| 2025-01 | $16.15 | $14.09 | $2.06 | 233,987.0 | +6.06% |
Westwood Holdings Group Inc 주식 (WHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.13 | $13.49 | $2.64 | 296,053.0 | -11.90% |
| 2024-11 | $17.18 | $14.00 | $3.18 | 397,686.0 | +1.15% |
| 2024-10 | $18.03 | $13.63 | $4.40 | 486,267.0 | +10.00% |
| 2024-09 | $15.19 | $12.20 | $2.99 | 228,341.0 | +6.45% |
| 2024-08 | $13.59 | $11.11 | $2.48 | 108,746.0 | +0.51% |
| 2024-07 | $13.46 | $11.91 | $1.55 | 133,069.0 | +8.97% |
| 2024-06 | $12.48 | $11.79 | $0.69 | 156,997.0 | +0.33% |
| 2024-05 | $13.10 | $11.01 | $2.09 | 388,676.0 | -2.41% |
| 2024-04 | $13.62 | $12.34 | $1.29 | 186,400.0 | +0.97% |
| 2024-03 | $12.94 | $11.68 | $1.26 | 345,958.0 | +1.65% |
| 2024-02 | $12.90 | $11.67 | $1.23 | 234,847.0 | -1.46% |
| 2024-01 | $12.74 | $11.00 | $1.74 | 182,186.0 | -2.15% |
Westwood Holdings Group Inc 주식 (WHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.68 | $10.79 | $1.89 | 784,373.0 | +14.27% |
| 2023-11 | $12.25 | $8.95 | $3.30 | 1,033,108.0 | +21.01% |
| 2023-10 | $10.22 | $8.91 | $1.31 | 427,126.0 | -10.44% |
| 2023-09 | $10.46 | $9.50 | $0.9612 | 272,724.0 | -0.49% |
| 2023-08 | $12.00 | $9.42 | $2.58 | 285,726.0 | -12.82% |
| 2023-07 | $12.40 | $11.08 | $1.32 | 150,155.0 | -5.65% |
| 2023-06 | $14.20 | $12.01 | $2.19 | 245,943.0 | -1.20% |
| 2023-05 | $13.51 | $12.01 | $1.50 | 193,776.0 | +2.28% |
| 2023-04 | $12.73 | $10.00 | $2.73 | 169,258.0 | +9.46% |
| 2023-03 | $14.18 | $9.45 | $4.73 | 376,053.0 | -12.76% |
| 2023-02 | $13.32 | $10.99 | $2.33 | 266,236.0 | -0.62% |
| 2023-01 | $14.20 | $11.01 | $3.19 | 154,906.0 | +16.13% |
0.67%
1.04%
자본화:
|
볼륨(24시간):