Westwood Holdings Group, Inc. WHG
NYSE · Amerika Birleşik Devletleri · Finans
$19,41+0,78 (+%4,19)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $16,00 | -%0,50 | $15,81 | $16,12 | $15,81 | 18,10K |