Westwood Holdings Group Inc Common Stockのデータ

Westwood Holdings Group Inc Common Stockの基本情報

名前 Westwood Holdings Group Inc Common Stock
ティッカー WHG
国 United States
上場年 nan
セクター Finance

Westwood Holdings Group Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.39 16.51 16.75 17.05 46200.0 17.05
2021-02-12 16.99 16.35 16.52 16.75 31600.0 16.75
2021-02-11 17.08 14.82 15.35 17.0 199000.0 17.0
2021-02-10 14.72 14.0 14.15 14.37 60400.0 14.37
2021-02-09 14.51 13.42 13.5 14.2 48600.0 14.2
2021-02-08 13.73 13.28 13.48 13.61 28100.0 13.61
2021-02-05 13.47 13.25 13.35 13.47 33600.0 13.47
2021-02-04 13.2 12.45 12.5 13.02 41100.0 13.02
2021-02-03 12.61 11.97 12.0 12.46 38200.0 12.46
2021-02-02 12.14 11.85 12.14 12.0 39400.0 12.0
2021-02-01 12.32 11.65 11.71 12.0 41400.0 12.0
2021-01-29 11.98 11.36 11.83 11.84 25100.0 11.84
2021-01-28 12.28 11.78 12.1 11.89 23500.0 11.89
2021-01-27 12.33 11.7 12.18 12.08 44400.0 12.08
2021-01-26 13.69 12.3 12.49 12.46 25200.0 12.46
2021-01-25 13.14 12.14 12.39 12.52 30000.0 12.52
2021-01-22 12.93 12.15 12.8 12.39 106000.0 12.39
2021-01-21 13.04 12.77 12.93 12.88 25000.0 12.88
2021-01-20 13.17 12.35 12.85 12.8 25300.0 12.8
2021-01-19 14.39 12.67 13.81 12.83 36000.0 12.83
2021-01-15 14.4 13.56 14.14 13.66 22700.0 13.66
2021-01-14 14.58 14.32 14.32 14.41 13000.0 14.41
2021-01-13 14.54 14.15 14.49 14.16 21900.0 14.16
2021-01-12 14.74 14.22 14.44 14.43 21000.0 14.43
2021-01-11 14.75 14.25 14.75 14.29 15500.0 14.29
2021-01-08 15.26 14.42 15.26 14.83 20300.0 14.83
2021-01-07 15.69 14.74 15.57 15.0 18400.0 15.0
2021-01-06 15.59 14.8 14.87 15.38 35400.0 15.38
2021-01-05 14.97 14.28 14.97 14.4 21000.0 14.4
2021-01-04 14.54 13.83 14.54 14.27 28700.0 14.27
2020-12-31 15.2 14.5 15.2 14.5 26400.0 14.5
2020-12-30 15.3 14.04 14.04 15.21 35600.0 15.21
2020-12-29 14.14 13.59 13.8 14.06 34700.0 14.06
2020-12-28 13.9 13.3 13.5 13.73 35000.0 13.73
2020-12-24 13.77 13.3 13.71 13.36 5200.0 13.36
2020-12-23 13.85 13.04 13.05 13.76 26000.0 13.76
2020-12-22 13.29 12.53 12.59 12.88 28900.0 12.88
2020-12-21 12.7 11.91 12.02 12.69 31100.0 12.69
2020-12-18 13.21 11.93 12.92 12.15 83400.0 12.15
2020-12-17 12.99 12.6 12.78 12.77 18300.0 12.77
2020-12-16 13.11 12.62 13.09 12.62 13100.0 12.62
2020-12-15 13.22 12.6 12.9 12.89 22300.0 12.89
2020-12-14 13.18 12.63 13.18 12.93 16600.0 12.93
2020-12-11 13.33 12.78 13.03 12.9 28200.0 12.9
2020-12-10 13.39 13.0 13.0 13.1 15700.0 13.1
2020-12-09 13.45 12.95 13.45 13.0 39400.0 13.0
2020-12-08 13.59 12.8 12.8 13.47 33900.0 13.47
2020-12-07 13.5 12.88 13.45 13.0 32500.0 13.0
2020-12-04 13.75 13.29 13.29 13.53 25100.0 13.53
2020-12-03 13.55 13.19 13.25 13.29 28200.0 13.29
2020-12-02 12.88 12.05 12.38 12.6 20300.0 12.6
2020-12-01 12.75 12.26 12.5 12.66 35900.0 12.66
2020-11-30 13.16 11.91 13.16 11.92 44900.0 11.92
2020-11-27 13.67 13.14 13.54 13.31 8300.0 13.31
2020-11-25 13.65 12.78 13.65 13.54 26400.0 13.54
2020-11-24 14.14 13.42 13.42 13.77 39300.0 13.77
2020-11-23 13.2 12.51 12.81 13.08 28900.0 13.08
2020-11-20 12.82 12.14 12.2 12.67 26700.0 12.67
2020-11-19 12.65 12.17 12.48 12.4 20500.0 12.4
2020-11-18 13.49 12.42 12.7 12.42 35600.0 12.42
2020-11-17 12.73 11.75 11.91 12.65 34800.0 12.65
2020-11-16 12.08 11.5 11.65 11.95 37500.0 11.95
2020-11-13 11.64 10.84 10.89 11.32 34000.0 11.32
2020-11-12 11.75 10.75 11.68 10.8 31900.0 10.8
2020-11-11 11.77 11.35 11.49 11.73 48700.0 11.73
2020-11-10 11.63 11.1 11.1 11.59 30400.0 11.59
2020-11-09 11.4 10.72 10.86 11.08 50000.0 11.08
2020-11-06 10.54 10.2 10.47 10.22 23300.0 10.22
2020-11-05 10.58 10.12 10.3 10.51 124300.0 10.51
2020-11-04 10.39 10.09 10.09 10.34 14800.0 10.34
2020-11-03 10.48 10.04 10.26 10.28 43600.0 10.28
2020-11-02 10.32 9.65 9.77 10.19 33300.0 10.19
2020-10-30 10.03 9.42 9.97 9.66 39100.0 9.66
2020-10-29 10.5 9.76 9.76 10.01 41400.0 10.01
2020-10-28 10.2 9.65 10.2 9.77 44600.0 9.77
2020-10-27 10.4 10.2 10.32 10.3 14300.0 10.3
2020-10-26 11.18 10.08 11.18 10.33 45200.0 10.33
2020-10-23 11.65 11.02 11.29 11.26 66300.0 11.26
2020-10-22 11.37 10.85 11.15 11.14 18000.0 11.14
2020-10-21 11.33 10.67 11.33 11.1 19600.0 11.1
2020-10-20 11.41 10.99 11.2 11.06 49000.0 11.06
2020-10-19 11.62 11.0 11.45 11.04 28200.0 11.04
2020-10-16 11.67 11.21 11.37 11.5 10700.0 11.5
2020-10-15 11.54 11.21 11.25 11.46 16400.0 11.46
2020-10-14 11.68 11.4 11.4 11.44 7500.0 11.44
2020-10-13 11.83 11.5 11.73 11.5 18200.0 11.5
2020-10-12 12.04 11.55 11.78 11.9 15500.0 11.9
2020-10-09 12.03 11.51 11.98 11.69 32700.0 11.69
2020-10-08 12.1 11.41 11.7 11.98 28000.0 11.98
2020-10-07 11.68 11.33 11.4 11.5 30600.0 11.5
2020-10-06 11.95 11.09 11.76 11.3 35500.0 11.3
2020-10-05 12.09 11.67 11.74 11.74 31300.0 11.74
2020-10-02 11.68 11.09 11.09 11.56 23500.0 11.56
2020-10-01 11.56 11.09 11.14 11.15 33800.0 11.15
2020-09-30 11.67 11.05 11.56 11.14 35100.0 11.14
2020-09-29 11.67 11.09 11.6 11.2 21800.0 11.2
2020-09-28 11.84 11.53 11.59 11.63 26200.0 11.63
2020-09-25 11.74 11.34 11.36 11.52 43900.0 11.52
2020-09-24 11.59 11.0 11.44 11.46 51700.0 11.46
2020-09-23 11.64 11.09 11.5 11.09 33700.0 11.09
2020-09-22 11.56 11.09 11.41 11.42 38000.0 11.42
2020-09-21 11.54 11.09 11.25 11.38 49700.0 11.38
2020-09-18 12.08 11.34 11.47 11.44 79600.0 11.44
2020-09-17 11.53 11.25 11.27 11.35 11600.0 11.35
2020-09-16 11.63 11.18 11.18 11.42 32000.0 11.42
2020-09-15 11.38 11.09 11.22 11.13 20800.0 11.13
2020-09-14 11.55 11.18 11.31 11.22 26100.0 11.22
2020-09-11 11.42 11.12 11.25 11.23 30500.0 11.23
2020-09-10 11.71 11.12 11.63 11.25 26300.0 11.25
2020-09-09 11.55 11.1 11.2 11.49 36000.0 11.49
2020-09-08 11.53 11.09 11.14 11.15 26100.0 11.15
2020-09-04 11.63 11.09 11.54 11.23 21200.0 11.23
2020-09-03 12.11 11.27 11.93 11.28 14000.0 11.28
2020-09-02 11.98 11.59 11.67 11.88 27800.0 11.88
2020-09-01 11.95 11.18 11.27 11.67 25700.0 11.67
2020-08-31 11.49 11.13 11.48 11.38 29400.0 11.38
2020-08-28 12.12 11.45 11.82 11.47 15100.0 11.47
2020-08-27 12.41 11.22 12.15 11.75 46200.0 11.75
2020-08-26 12.25 11.85 12.13 12.08 26500.0 12.08
2020-08-25 12.26 11.75 12.01 12.1 19400.0 12.1
2020-08-24 12.06 11.35 11.35 12.0 50900.0 12.0
2020-08-21 12.15 11.15 11.65 11.35 53800.0 11.35
2020-08-20 11.85 11.59 11.85 11.59 15200.0 11.59
2020-08-19 12.47 11.91 12.0 12.04 23600.0 12.04
2020-08-18 12.23 11.8 12.2 11.85 30200.0 11.85
2020-08-17 13.21 12.12 13.17 12.2 39400.0 12.2
2020-08-14 13.54 13.11 13.46 13.21 24300.0 13.21
2020-08-13 13.62 12.74 12.74 13.53 35700.0 13.53
2020-08-12 13.12 12.68 12.79 12.69 32000.0 12.69
2020-08-11 13.31 12.38 12.44 12.52 57700.0 12.52
2020-08-10 12.57 12.0 12.08 12.19 160200.0 12.19
2020-08-07 11.61 11.09 11.13 11.56 74800.0 11.56
2020-08-06 11.47 11.05 11.34 11.13 42000.0 11.13
2020-08-05 11.44 11.04 11.13 11.41 80600.0 11.41
2020-08-04 11.3 11.01 11.12 11.09 40400.0 11.09
2020-08-03 11.66 10.97 11.58 11.3 53600.0 11.3
2020-07-31 11.7 10.94 11.7 11.36 54000.0 11.36
2020-07-30 12.3 11.57 12.3 11.57 89800.0 11.57
2020-07-29 12.52 12.16 12.45 12.26 38000.0 12.26
2020-07-28 12.85 12.53 12.7 12.53 51600.0 12.53
2020-07-27 13.33 12.72 13.16 12.91 51200.0 12.91
2020-07-24 13.49 13.02 13.23 13.02 17500.0 13.02
2020-07-23 14.13 13.25 13.49 13.25 22400.0 13.25
2020-07-22 14.09 13.35 14.02 13.35 52100.0 13.35
2020-07-21 14.29 13.84 14.02 14.11 18200.0 14.11
2020-07-20 14.38 13.65 14.38 13.7 23900.0 13.7
2020-07-17 14.67 13.61 13.71 14.24 32900.0 14.24
2020-07-16 14.15 13.43 13.81 13.7 37000.0 13.7
2020-07-15 14.26 13.88 14.15 13.91 33800.0 13.91
2020-07-14 14.4 13.49 13.97 13.62 22000.0 13.62
2020-07-13 14.57 13.85 14.21 13.92 25500.0 13.92
2020-07-10 13.95 13.13 13.13 13.9 32800.0 13.9
2020-07-09 14.12 13.16 13.98 13.28 35600.0 13.28
2020-07-08 14.71 13.86 14.27 14.06 22900.0 14.06
2020-07-07 14.82 14.39 14.82 14.43 35400.0 14.43
2020-07-06 15.01 14.34 14.99 14.77 21000.0 14.77
2020-07-02 16.06 14.58 15.6 14.6 24100.0 14.6
2020-07-01 15.76 14.97 15.76 15.23 28000.0 15.23
2020-06-30 15.88 15.15 15.51 15.75 29500.0 15.75
2020-06-29 15.79 14.37 14.47 15.48 50600.0 15.48
2020-06-26 14.92 14.01 14.92 14.23 117600.0 14.23
2020-06-25 15.17 14.67 15.0 14.97 39700.0 14.97
2020-06-24 16.0 15.0 16.0 15.07 55600.0 15.07
2020-06-23 17.02 16.03 17.02 16.11 56700.0 16.11
2020-06-22 17.24 16.0 16.49 16.7 63300.0 16.7
2020-06-19 16.78 16.06 16.39 16.68 88100.0 16.68
2020-06-18 17.23 16.38 16.87 16.41 83200.0 16.41
2020-06-17 18.46 16.6 18.45 16.82 127000.0 16.82
2020-06-16 19.52 17.57 18.47 18.35 25800.0 18.35
2020-06-15 17.91 16.56 16.56 17.54 41200.0 17.54
2020-06-12 17.9 16.56 17.25 17.15 34900.0 17.15
2020-06-11 17.87 16.34 17.86 16.38 42200.0 16.38
2020-06-10 19.19 18.45 18.91 18.72 32400.0 18.72
2020-06-09 19.75 18.9 19.62 19.06 30900.0 19.06
2020-06-08 20.85 20.08 20.72 20.23 33700.0 20.23
2020-06-05 20.99 19.99 20.78 20.55 46400.0 20.55
2020-06-04 19.7 19.21 19.38 19.61 26600.0 19.61
2020-06-03 19.94 18.63 18.86 19.58 31500.0 19.58
2020-06-02 19.06 18.09 18.83 18.39 33600.0 18.39
2020-06-01 19.01 17.71 18.01 18.64 52600.0 18.64
2020-05-29 18.91 17.33 18.66 17.73 113000.0 17.73
2020-05-28 20.0 18.97 20.0 19.02 23500.0 19.02
2020-05-27 19.9 18.97 19.49 19.8 35400.0 19.8
2020-05-26 19.75 18.71 19.38 18.83 32100.0 18.83
2020-05-22 18.88 18.3 18.62 18.81 41000.0 18.81
2020-05-21 18.79 18.21 18.71 18.62 29300.0 18.62
2020-05-20 18.86 18.34 18.42 18.53 43600.0 18.53
2020-05-19 18.64 17.63 18.64 17.63 31600.0 17.63
2020-05-18 18.78 18.1 18.34 18.72 54800.0 18.72
2020-05-15 17.84 16.8 17.2 17.83 60000.0 17.83
2020-05-14 17.22 15.15 15.86 17.14 60900.0 17.14
2020-05-13 17.85 15.78 17.85 16.43 78100.0 16.43
2020-05-12 19.49 17.96 19.4 17.97 39400.0 17.97
2020-05-11 20.31 19.37 20.22 19.37 58200.0 19.37
2020-05-08 21.34 20.46 20.78 20.6 57000.0 20.6
2020-05-07 20.81 19.86 20.62 20.37 42200.0 20.37
2020-05-06 20.9 19.58 20.12 20.25 48500.0 20.25
2020-05-05 21.87 19.91 21.87 20.09 35300.0 20.09
2020-05-04 22.23 21.02 21.23 21.38 32600.0 21.38
2020-05-01 22.6 20.72 22.48 21.64 67400.0 21.64
2020-04-30 25.59 22.99 24.73 23.03 59700.0 23.03
2020-04-29 26.9 23.78 24.62 25.5 70100.0 25.5
2020-04-28 23.93 23.1 23.8 23.54 48500.0 23.54
2020-04-27 23.75 22.67 22.82 23.07 43100.0 23.07
2020-04-24 22.78 21.79 22.56 22.4 44000.0 22.4
2020-04-23 23.27 22.29 22.65 22.4 62000.0 22.4
2020-04-22 22.81 22.22 22.7 22.54 62700.0 22.54
2020-04-21 22.75 21.1 21.44 22.09 66800.0 22.09
2020-04-20 22.59 20.44 20.51 22.14 71100.0 22.14
2020-04-17 21.34 20.16 20.37 21.03 91000.0 21.03
2020-04-16 20.32 19.33 19.81 19.88 82400.0 19.88
2020-04-15 20.2 19.53 19.85 19.64 88400.0 19.64
2020-04-14 20.84 19.7 20.41 20.56 78300.0 20.56
2020-04-13 20.61 19.72 20.58 19.88 85000.0 19.88
2020-04-09 21.12 20.25 20.25 20.75 100300.0 20.75
2020-04-08 19.89 18.86 18.97 19.73 91300.0 19.73
2020-04-07 19.26 18.29 18.46 18.53 89400.0 18.53
2020-04-06 18.05 17.31 17.32 17.98 81900.0 17.98
2020-04-03 17.16 16.27 16.73 16.56 77400.0 16.56
2020-04-02 17.46 16.45 16.99 16.8 87600.0 16.8
2020-04-01 17.95 16.66 17.95 16.71 84000.0 16.71
2020-03-31 18.86 18.11 18.27 18.31 105000.0 18.31
2020-03-30 18.49 17.57 17.57 18.49 84000.0 18.49
2020-03-27 18.44 17.5 18.39 17.6 93600.0 17.6
2020-03-26 18.79 17.99 18.01 18.7 105300.0 18.7
2020-03-25 18.31 17.2 18.0 17.74 105400.0 17.74
2020-03-24 17.74 16.62 17.0 17.43 147100.0 17.43
2020-03-23 18.7 16.39 17.26 16.6 137900.0 16.6
2020-03-20 16.7 12.7 12.7 16.35 234000.0 16.35
2020-03-19 13.24 10.5 11.58 12.6 144100.0 12.6
2020-03-18 20.5 10.7 20.37 11.05 211900.0 11.05
2020-03-17 20.69 18.33 19.17 20.69 85600.0 20.69
2020-03-16 20.01 18.0 18.75 18.06 76600.0 18.06
2020-03-13 20.65 18.01 19.12 20.65 83300.0 20.65
2020-03-12 20.22 17.4 17.79 17.53 85200.0 17.53
2020-03-11 21.45 20.19 21.32 20.24 56200.0 20.24
2020-03-10 21.87 20.17 20.42 21.76 64700.0 21.76
2020-03-09 21.12 20.01 20.31 20.09 58400.0 20.09
2020-03-06 22.32 21.5 21.62 22.14 55000.0 22.14
2020-03-05 23.28 21.4 23.12 21.91 64200.0 21.91
2020-03-04 24.37 23.2 24.14 23.88 55800.0 23.45
2020-03-03 25.42 23.52 25.42 23.8 89100.0 23.37
2020-03-02 26.03 25.01 25.47 25.37 60200.0 24.91
2020-02-28 25.51 24.24 24.95 25.38 89600.0 24.92
2020-02-27 26.34 25.17 25.69 25.46 67700.0 25.0
2020-02-26 27.11 26.0 26.81 26.12 38700.0 25.65
2020-02-25 27.39 26.14 27.39 26.65 36300.0 26.17
2020-02-24 27.58 26.96 27.04 27.32 35700.0 26.83
2020-02-21 27.82 27.36 27.82 27.67 35200.0 27.17
2020-02-20 28.37 27.83 28.0 27.87 28900.0 27.37
2020-02-19 28.16 27.61 27.86 28.0 36700.0 27.5
2020-02-18 27.95 27.53 27.77 27.69 22800.0 27.19