Stockscreener 앱 받기
15.97
0.19%
0.03
Westwood Holdings Group Inc 주식 (WHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $16.02 | $15.81 | $0.215 | 11,949.0 | +0.19% |
| 2026-05-19 | $16.14 | $15.82 | $0.32 | 9,816.0 | -0.56% |
| 2026-05-18 | $16.22 | $15.61 | $0.61 | 14,518.0 | +1.39% |
| 2026-05-15 | $16.01 | $15.72 | $0.29 | 13,403.0 | -1.56% |
| 2026-05-14 | $16.21 | $15.79 | $0.425 | 8,113.0 | -0.56% |
| 2026-05-13 | $16.19 | $15.82 | $0.37 | 12,008.0 | -0.31% |
| 2026-05-12 | $16.94 | $15.89 | $1.05 | 12,110.0 | -1.04% |
| 2026-05-11 | $16.99 | $16.13 | $0.86 | 10,631.0 | -0.30% |
| 2026-05-08 | $16.42 | $15.81 | $0.605 | 11,347.0 | +0.24% |
| 2026-05-07 | $16.39 | $15.80 | $0.59 | 15,265.0 | +2.63% |
| 2026-05-06 | $16.57 | $15.74 | $0.825 | 18,599.0 | -1.30% |
| 2026-05-05 | $16.20 | $15.79 | $0.41 | 22,113.0 | +3.85% |
| 2026-05-04 | $16.21 | $15.57 | $0.64 | 29,437.0 | -2.63% |
| 2026-05-01 | $16.74 | $15.74 | $1.00 | 14,844.0 | -2.74% |
| 2026-04-30 | $17.01 | $16.12 | $0.89 | 16,881.0 | -1.79% |
| 2026-04-29 | $17.11 | $16.41 | $0.70 | 6,387.0 | -1.93% |
| 2026-04-28 | $17.30 | $16.75 | $0.55 | 8,600.0 | +2.65% |
| 2026-04-27 | $16.96 | $15.76 | $1.20 | 11,158.0 | +1.34% |
| 2026-04-24 | $16.44 | $15.64 | $0.80 | 9,567.0 | +2.50% |
| 2026-04-23 | $16.16 | $15.86 | $0.30 | 6,299.0 | -1.72% |
| 2026-04-22 | $16.52 | $15.61 | $0.915 | 7,556.0 | +0.87% |
| 2026-04-21 | $16.62 | $16.02 | $0.60 | 6,419.0 | -3.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $16.99 | $15.57 | $1.42 | 216,102.0 | -2.86% |
| 2026-04 | $17.33 | $15.61 | $1.72 | 184,772.0 | -0.18% |
| 2026-03 | $17.64 | $14.70 | $2.94 | 313,455.0 | -1.73% |
| 2026-02 | $18.42 | $16.02 | $2.40 | 160,711.0 | -8.47% |
| 2026-01 | $18.93 | $16.80 | $2.13 | 188,736.0 | +6.39% |
Westwood Holdings Group Inc 주식 (WHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.99 | $16.09 | $2.90 | 339,098.0 | +1.42% |
| 2025-11 | $17.00 | $15.30 | $1.70 | 165,710.0 | +1.13% |
| 2025-10 | $17.02 | $16.14 | $0.8799 | 146,717.0 | +1.58% |
| 2025-09 | $17.66 | $16.37 | $1.29 | 247,999.0 | -7.15% |
| 2025-08 | $18.97 | $16.29 | $2.68 | 242,181.0 | +1.60% |
| 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% |
0.70%
1.40%
자본화:
|
볼륨(24시간):