Stockscreener 앱 받기
19.02
0.58%
-0.11
Westwood Holdings Group Inc 주식 (WHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $19.69 | $19.00 | $0.69 | 40,904.0 | -0.58% |
| 2026-08-10 | $19.43 | $18.50 | $0.935 | 27,000.0 | -3.77% |
| 2026-08-07 | $20.12 | $19.36 | $0.765 | 14,041.0 | +2.05% |
| 2026-08-06 | $19.79 | $19.26 | $0.5268 | 10,322.0 | +1.72% |
| 2026-08-05 | $19.32 | $19.00 | $0.325 | 17,857.0 | -0.57% |
| 2026-08-04 | $19.51 | $19.23 | $0.28 | 14,411.0 | +1.10% |
| 2026-08-03 | $19.82 | $19.03 | $0.79 | 25,291.0 | -0.52% |
| 2026-07-31 | $19.44 | $18.81 | $0.63 | 37,963.0 | +0.00% |
| 2026-07-30 | $19.75 | $19.01 | $0.74 | 13,254.0 | -1.90% |
| 2026-07-29 | $19.61 | $19.19 | $0.4164 | 10,784.0 | -1.11% |
| 2026-07-28 | $20.15 | $19.30 | $0.855 | 37,166.0 | +0.56% |
| 2026-07-27 | $19.82 | $19.03 | $0.79 | 10,320.0 | +2.13% |
| 2026-07-24 | $19.30 | $19.10 | $0.20 | 8,479.0 | +0.00% |
| 2026-07-23 | $19.41 | $18.92 | $0.49 | 8,038.0 | +0.16% |
| 2026-07-22 | $19.25 | $19.05 | $0.205 | 13,753.0 | -0.21% |
| 2026-07-21 | $19.44 | $19.15 | $0.29 | 10,492.0 | -0.10% |
| 2026-07-20 | $19.74 | $19.00 | $0.74 | 12,196.0 | -2.78% |
| 2026-07-17 | $20.10 | $19.70 | $0.40 | 15,732.0 | -1.00% |
| 2026-07-16 | $20.39 | $19.40 | $0.99 | 16,485.0 | +0.35% |
| 2026-07-15 | $19.98 | $19.00 | $0.975 | 20,439.0 | +3.05% |
| 2026-07-14 | $19.88 | $19.02 | $0.86 | 19,605.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $20.12 | $18.50 | $1.62 | 190,730.0 | -0.68% |
| 2026-07 | $20.48 | $18.30 | $2.17 | 490,822.0 | -0.05% |
| 2026-06 | $20.97 | $15.66 | $5.31 | 714,021.0 | +16.40% |
| 2026-05 | $16.99 | $15.57 | $1.42 | 283,359.0 | +0.12% |
| 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% |
0.69%
3.96%
자본화:
|
볼륨(24시간):