Stockscreener 앱 받기
16.21
2.76%
-0.46
시간 외 거래:
16.25
0.04
+0.25%
Westwood Holdings Group Inc 주식 (WHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $16.79 | $16.14 | $0.65 | 9,658.0 | -2.76% |
| 2025-10-09 | $16.67 | $16.59 | $0.085 | 3,104.0 | +0.18% |
| 2025-10-08 | $16.64 | $16.43 | $0.21 | 4,011.0 | +0.42% |
| 2025-10-07 | $16.57 | $16.38 | $0.1875 | 5,636.0 | -0.30% |
| 2025-10-06 | $16.66 | $16.36 | $0.30 | 6,161.0 | -0.30% |
| 2025-10-03 | $16.78 | $16.62 | $0.16 | 5,741.0 | +1.03% |
| 2025-10-02 | $16.63 | $16.37 | $0.2595 | 9,652.0 | +0.00% |
| 2025-10-01 | $17.02 | $16.40 | $0.6199 | 5,762.0 | +0.06% |
| 2025-09-30 | $16.79 | $16.38 | $0.405 | 5,879.0 | -0.18% |
| 2025-09-29 | $16.83 | $16.52 | $0.31 | 4,206.0 | -2.19% |
| 2025-09-26 | $17.02 | $16.41 | $0.61 | 14,784.0 | +0.00% |
| 2025-09-25 | $17.09 | $16.37 | $0.72 | 9,226.0 | -0.53% |
| 2025-09-24 | $17.38 | $16.80 | $0.58 | 9,116.0 | -1.45% |
| 2025-09-23 | $17.44 | $17.19 | $0.25 | 6,470.0 | -0.81% |
| 2025-09-22 | $17.50 | $17.16 | $0.34 | 11,405.0 | -1.64% |
| 2025-09-19 | $17.66 | $16.61 | $1.05 | 78,556.0 | +3.21% |
| 2025-09-18 | $17.19 | $16.76 | $0.43 | 9,269.0 | +2.21% |
| 2025-09-17 | $17.25 | $16.74 | $0.51 | 10,161.0 | -1.93% |
| 2025-09-16 | $17.23 | $16.93 | $0.30 | 8,498.0 | -0.23% |
| 2025-09-15 | $17.22 | $16.75 | $0.475 | 14,161.0 | +0.35% |
| 2025-09-12 | $17.26 | $17.00 | $0.26 | 5,865.0 | -1.84% |
| 2025-09-11 | $17.44 | $17.19 | $0.25 | 5,697.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $17.02 | $16.14 | $0.8799 | 59,383.0 | -1.70% |
| 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% |
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% |
4.33%
자본화:
|
볼륨(24시간):