Stockscreener 앱 받기
15.80
1.19%
-0.19
시간 외 거래:
16.07
0.27
+1.71%
Westwood Holdings Group Inc 주식 (WHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $16.41 | $15.80 | $0.6125 | 7,272.0 | -1.19% |
| 2024-11-27 | $16.27 | $15.88 | $0.395 | 5,723.0 | -1.05% |
| 2024-11-26 | $16.20 | $15.86 | $0.34 | 8,262.0 | +2.93% |
| 2024-11-25 | $16.50 | $15.65 | $0.845 | 14,159.0 | -3.50% |
| 2024-11-22 | $16.97 | $16.01 | $0.96 | 11,010.0 | -2.57% |
| 2024-11-21 | $17.18 | $16.20 | $0.98 | 40,224.0 | +0.06% |
| 2024-11-20 | $16.77 | $15.67 | $1.10 | 5,583.0 | +4.25% |
| 2024-11-19 | $16.27 | $15.80 | $0.465 | 75,134.0 | +1.14% |
| 2024-11-18 | $16.14 | $15.59 | $0.5467 | 5,875.0 | -0.06% |
| 2024-11-15 | $15.95 | $15.51 | $0.435 | 10,187.0 | -1.00% |
| 2024-11-14 | $16.00 | $15.19 | $0.8108 | 28,717.0 | +2.43% |
| 2024-11-13 | $15.70 | $15.49 | $0.21 | 18,255.0 | +1.10% |
| 2024-11-12 | $15.82 | $15.45 | $0.37 | 7,673.0 | +0.00% |
| 2024-11-11 | $15.82 | $15.30 | $0.5157 | 4,919.0 | +0.00% |
| 2024-11-08 | $15.82 | $15.13 | $0.69 | 10,822.0 | -0.32% |
| 2024-11-07 | $15.79 | $15.24 | $0.555 | 7,606.0 | +0.98% |
| 2024-11-06 | $15.68 | $14.33 | $1.35 | 28,951.0 | +5.43% |
| 2024-11-05 | $14.72 | $14.14 | $0.5787 | 66,269.0 | -0.27% |
| 2024-11-04 | $14.78 | $14.00 | $0.78 | 19,983.0 | -1.02% |
| 2024-11-01 | $15.95 | $14.00 | $1.95 | 21,062.0 | -5.57% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.18 | $14.00 | $3.18 | 404,958.0 | +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% |
Westwood Holdings Group Inc 주식 (WHG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.10 | $9.80 | $2.30 | 252,300.0 | -7.37% |
| 2022-11 | $12.33 | $9.80 | $2.53 | 239,675.0 | +18.77% |
| 2022-10 | $10.79 | $9.60 | $1.19 | 168,494.0 | +5.09% |
| 2022-09 | $13.34 | $9.55 | $3.79 | 440,050.0 | -28.67% |
| 2022-08 | $15.56 | $12.00 | $3.56 | 365,878.0 | +4.09% |
| 2022-07 | $13.99 | $11.36 | $2.63 | 342,284.0 | -6.01% |
| 2022-06 | $16.80 | $13.80 | $3.00 | 507,592.0 | -8.52% |
| 2022-05 | $16.52 | $13.93 | $2.59 | 425,274.0 | -6.48% |
| 2022-04 | $16.76 | $15.07 | $1.69 | 264,863.0 | +5.29% |
| 2022-03 | $16.71 | $14.65 | $2.06 | 206,878.0 | -7.43% |
| 2022-02 | $19.28 | $15.88 | $3.40 | 319,277.0 | -13.35% |
| 2022-01 | $20.00 | $16.63 | $3.37 | 370,803.0 | +12.75% |
0.26%
1.12%
자본화:
|
볼륨(24시간):