Westwood Holdings Group, Inc. WHG
NYSE · Vereinigte Staaten · Finanzen
$19,41+0,78 (+4,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,41 | +4,19 % | $18,80 | $19,47 | $18,50 | 9,80K |
| 2026-09-30 | $18,63 | -1,95 % | $19,00 | $19,00 | $18,63 | 13,40K |
| 2026-09-29 | $19,00 | -1,04 % | $19,08 | $19,12 | $18,96 | 9,00K |
| 2026-09-28 | $19,20 | +0,89 % | $18,94 | $19,42 | $18,94 | 17,00K |
| 2026-09-25 | $19,03 | +0,05 % | $18,91 | $19,20 | $18,79 | 16,90K |
| 2026-09-24 | $19,02 | +2,04 % | $18,74 | $19,37 | $18,53 | 15,30K |
| 2026-09-23 | $18,64 | -1,01 % | $18,72 | $18,78 | $18,51 | 9,00K |
| 2026-09-22 | $18,83 | +0,70 % | $18,86 | $18,90 | $18,52 | 16,80K |
| 2026-09-21 | $18,70 | -0,64 % | $18,95 | $19,00 | $18,58 | 14,60K |
| 2026-09-18 | $18,82 | +1,18 % | $18,50 | $18,86 | $18,50 | 51,60K |
| 2026-09-17 | $18,60 | +0,27 % | $18,73 | $18,73 | $18,50 | 11,40K |
| 2026-09-16 | $18,55 | -1,17 % | $18,53 | $18,71 | $18,50 | 14,10K |
| 2026-09-15 | $18,77 | +1,30 % | $18,60 | $18,87 | $18,50 | 17,70K |
| 2026-09-14 | $18,53 | -1,38 % | $18,70 | $18,75 | $18,50 | 11,50K |
| 2026-09-11 | $18,79 | +0,64 % | $18,90 | $18,90 | $18,51 | 12,40K |
| 2026-09-10 | $18,67 | +0,38 % | $18,75 | $18,90 | $18,50 | 12,30K |
| 2026-09-09 | $18,60 | -0,37 % | $18,62 | $18,66 | $18,45 | 16,10K |
| 2026-09-08 | $18,67 | -0,95 % | $19,09 | $19,09 | $18,50 | 13,60K |
| 2026-09-04 | $18,85 | -1,05 % | $19,00 | $19,04 | $18,10 | 36,10K |
| 2026-09-03 | $19,05 | +0,21 % | $19,19 | $19,25 | $19,00 | 28,50K |
| 2026-09-02 | $19,01 | -1,30 % | $19,17 | $19,40 | $19,00 | 47,00K |
| 2026-09-01 | $19,26 | -0,57 % | $19,20 | $19,36 | $19,00 | 16,80K |
| 2026-08-31 | $19,37 | -2,07 % | $19,77 | $19,77 | $19,21 | 21,60K |
| 2026-08-28 | $19,78 | -0,25 % | $19,78 | $19,91 | $19,42 | 9,90K |
| 2026-08-27 | $19,83 | -0,05 % | $20,00 | $20,31 | $19,51 | 16,50K |
| 2026-08-26 | $19,84 | +0,92 % | $19,75 | $19,85 | $19,53 | 12,90K |
| 2026-08-25 | $19,66 | +2,50 % | $19,10 | $19,84 | $19,10 | 23,30K |
| 2026-08-24 | $19,18 | -2,39 % | $19,70 | $19,83 | $19,14 | 19,40K |
| 2026-08-21 | $19,65 | +0,10 % | $19,80 | $19,95 | $19,15 | 32,10K |
| 2026-08-20 | $19,63 | +0,56 % | $19,41 | $19,66 | $19,20 | 10,20K |
| 2026-08-19 | $19,52 | -0,26 % | $19,81 | $19,81 | $19,50 | 14,20K |
| 2026-08-18 | $19,57 | +0,82 % | $19,60 | $19,84 | $19,41 | 23,70K |
| 2026-08-17 | $19,41 | -0,21 % | $19,28 | $19,75 | $19,28 | 18,20K |
| 2026-08-14 | $19,45 | +0,93 % | $19,28 | $20,18 | $19,28 | 21,60K |
| 2026-08-13 | $19,27 | +0,42 % | $19,42 | $19,66 | $19,09 | 12,30K |
| 2026-08-12 | $19,19 | +0,89 % | $19,23 | $19,54 | $19,13 | 11,20K |
| 2026-08-11 | $19,02 | -0,58 % | $19,21 | $19,69 | $19,00 | 40,90K |
| 2026-08-10 | $19,13 | -3,77 % | $18,50 | $19,44 | $18,50 | 27,00K |
| 2026-08-07 | $19,88 | +2,05 % | $19,36 | $20,12 | $19,36 | 14,10K |
| 2026-08-06 | $19,48 | +1,72 % | $19,57 | $19,79 | $19,26 | 10,30K |
| 2026-08-05 | $19,15 | -0,57 % | $19,22 | $19,33 | $19,00 | 17,90K |
| 2026-08-04 | $19,26 | +1,10 % | $19,44 | $19,51 | $19,23 | 14,40K |
| 2026-08-03 | $19,05 | -0,63 % | $19,06 | $19,82 | $19,03 | 25,30K |
| 2026-07-31 | $19,17 | +0,10 % | $19,26 | $19,44 | $18,81 | 40,70K |
| 2026-07-30 | $19,15 | -1,90 % | $19,50 | $19,75 | $19,01 | 13,30K |
| 2026-07-29 | $19,52 | -1,11 % | $19,19 | $19,61 | $19,19 | 10,80K |
| 2026-07-28 | $19,74 | +0,56 % | $19,63 | $20,15 | $19,30 | 37,20K |
| 2026-07-27 | $19,63 | +2,13 % | $19,58 | $19,82 | $19,03 | 10,30K |
| 2026-07-24 | $19,22 | 0,00 % | $19,24 | $19,30 | $19,10 | 8,50K |
| 2026-07-23 | $19,22 | +0,16 % | $18,92 | $19,41 | $18,92 | 8,00K |
| 2026-07-22 | $19,19 | -0,21 % | $19,05 | $19,26 | $19,05 | 13,80K |
| 2026-07-21 | $19,23 | -0,10 % | $19,25 | $19,44 | $19,15 | 10,50K |
| 2026-07-20 | $19,25 | -2,78 % | $19,34 | $19,74 | $19,00 | 12,20K |
| 2026-07-17 | $19,80 | -1,00 % | $19,79 | $20,10 | $19,70 | 15,70K |
| 2026-07-16 | $20,00 | +0,35 % | $19,79 | $20,39 | $19,40 | 16,50K |
| 2026-07-15 | $19,93 | +3,05 % | $19,44 | $19,98 | $19,00 | 20,40K |
| 2026-07-14 | $19,34 | -0,41 % | $19,51 | $19,88 | $19,02 | 19,60K |
| 2026-07-13 | $19,42 | -0,36 % | $19,43 | $19,79 | $19,23 | 23,60K |
| 2026-07-10 | $19,49 | +0,93 % | $19,36 | $19,57 | $19,00 | 25,00K |
| 2026-07-09 | $19,31 | -0,52 % | $19,44 | $19,70 | $19,03 | 10,80K |
| 2026-07-08 | $19,41 | -4,57 % | $20,23 | $20,37 | $19,29 | 14,00K |
| 2026-07-07 | $20,34 | +0,49 % | $20,25 | $20,48 | $20,15 | 20,70K |
| 2026-07-06 | $20,24 | +1,30 % | $19,90 | $20,38 | $19,52 | 29,70K |
| 2026-07-02 | $19,98 | +3,95 % | $19,07 | $20,40 | $18,31 | 107,10K |
| 2026-07-01 | $19,22 | +0,31 % | $19,26 | $19,69 | $19,07 | 25,20K |
| 2026-06-30 | $19,16 | -4,91 % | $20,10 | $20,10 | $18,63 | 32,80K |
| 2026-06-29 | $20,15 | +1,15 % | $19,63 | $20,97 | $19,05 | 66,80K |
| 2026-06-26 | $19,92 | +8,91 % | $18,45 | $20,34 | $17,92 | 173,20K |
| 2026-06-25 | $18,29 | +1,22 % | $18,23 | $18,49 | $17,95 | 14,30K |
| 2026-06-24 | $18,07 | -2,54 % | $18,53 | $18,99 | $18,06 | 20,30K |
| 2026-06-23 | $18,54 | +1,98 % | $18,34 | $18,85 | $18,15 | 32,40K |
| 2026-06-22 | $18,18 | -2,15 % | $18,78 | $18,90 | $16,08 | 52,90K |
| 2026-06-18 | $18,58 | +3,22 % | $18,25 | $18,58 | $18,20 | 35,60K |
| 2026-06-17 | $18,00 | -0,66 % | $18,27 | $18,27 | $17,87 | 11,80K |
| 2026-06-16 | $18,12 | +0,67 % | $18,24 | $18,60 | $17,85 | 26,60K |
| 2026-06-15 | $18,00 | +3,27 % | $17,71 | $18,25 | $17,48 | 19,20K |
| 2026-06-12 | $17,43 | -0,91 % | $17,47 | $18,55 | $17,27 | 63,70K |
| 2026-06-11 | $17,59 | 0,00 % | $17,53 | $17,65 | $16,95 | 31,70K |
| 2026-06-10 | $17,59 | +0,46 % | $17,55 | $17,81 | $17,35 | 20,80K |
| 2026-06-09 | $17,51 | +2,82 % | $16,88 | $17,75 | $16,88 | 23,80K |
| 2026-06-08 | $17,03 | -1,39 % | $17,21 | $17,44 | $16,67 | 10,40K |
| 2026-06-05 | $17,27 | +2,07 % | $16,86 | $17,68 | $16,86 | 8,70K |
| 2026-06-04 | $16,92 | +2,30 % | $16,53 | $17,01 | $16,13 | 11,30K |
| 2026-06-03 | $16,54 | -0,72 % | $16,38 | $16,68 | $16,24 | 12,00K |
| 2026-06-02 | $16,66 | +4,06 % | $15,81 | $16,66 | $15,81 | 8,40K |
| 2026-06-01 | $16,01 | -2,73 % | $16,03 | $16,29 | $15,66 | 38,80K |
| 2026-05-29 | $16,46 | +0,12 % | $16,25 | $16,54 | $16,19 | 12,60K |
| 2026-05-28 | $16,44 | +0,43 % | $16,16 | $16,70 | $15,79 | 11,70K |
| 2026-05-27 | $16,37 | +0,68 % | $16,07 | $16,37 | $15,92 | 11,70K |
| 2026-05-26 | $16,26 | +1,63 % | $16,05 | $16,41 | $16,00 | 14,00K |