XNYS
Datos históricos de Westwood Holdings Group, Inc.
Westwood Holdings Group, Inc. · WHG
$18.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:20 UTC
- Variación en el periodo
- +16.72%
- Máximo
- US$20.97
- 29 de junio de 2026
- Mínimo
- US$14.70
- 6 de marzo de 2026
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.11 | 19.11 | 18.81 | 18.92 | −1.46% | 3,453 |
| 8 oct 2026 | 19.10 | 19.29 | 19.00 | 19.20 | −0.26% | 12,114.597 |
| 7 oct 2026 | 18.76 | 19.29 | 18.71 | 19.25 | +1.26% | 7,609.976 |
| 6 oct 2026 | 19.16 | 19.16 | 18.50 | 19.01 | −0.11% | 10,863.939 |
| 5 oct 2026 | 19.40 | 19.40 | 18.96 | 19.03 | −2.96% | 14,257.893 |
| 2 oct 2026 | 19.51 | 19.61 | 18.50 | 19.61 | +1.03% | 62,273.517 |
| 1 oct 2026 | 18.80 | 19.47 | 18.50 | 19.41 | +4.19% | 9,832.995 |
| 30 sep 2026 | 19.00 | 19.00 | 18.63 | 18.63 | −1.95% | 13,391.031 |
| 29 sep 2026 | 19.08 | 19.12 | 18.96 | 19.00 | −1.04% | 9,019.815 |
| 28 sep 2026 | 18.94 | 19.42 | 18.94 | 19.20 | +0.89% | 17,047.523 |
| 25 sep 2026 | 18.91 | 19.20 | 18.79 | 19.03 | +0.05% | 16,885.443 |
| 24 sep 2026 | 18.74 | 19.37 | 18.53 | 19.02 | +2.04% | 15,343.804 |
| 23 sep 2026 | 18.72 | 18.78 | 18.51 | 18.64 | −1.01% | 9,000.333 |
| 22 sep 2026 | 18.86 | 18.90 | 18.52 | 18.83 | +0.70% | 16,786.251 |
| 21 sep 2026 | 18.95 | 19.00 | 18.58 | 18.70 | −0.64% | 14,556.136 |
| 18 sep 2026 | 18.50 | 18.86 | 18.50 | 18.82 | +1.18% | 51,641.58 |
| 17 sep 2026 | 18.73 | 18.73 | 18.50 | 18.60 | +0.27% | 11,405.382 |
| 16 sep 2026 | 18.53 | 18.71 | 18.50 | 18.55 | −1.17% | 14,082.552 |
| 15 sep 2026 | 18.60 | 18.87 | 18.50 | 18.77 | +1.30% | 17,716.924 |
| 14 sep 2026 | 18.70 | 18.75 | 18.50 | 18.53 | −1.38% | 11,514.234 |
| 11 sep 2026 | 18.90 | 18.90 | 18.51 | 18.79 | +0.64% | 12,417.108 |
| 10 sep 2026 | 18.75 | 18.90 | 18.50 | 18.67 | +0.38% | 12,286.209 |
| 9 sep 2026 | 18.62 | 18.66 | 18.45 | 18.60 | −0.37% | 16,070.083 |
| 8 sep 2026 | 19.09 | 19.09 | 18.50 | 18.67 | −0.95% | 13,632.856 |
| 4 sep 2026 | 19.00 | 19.04 | 18.10 | 18.85 | −1.05% | 36,082.106 |
| 3 sep 2026 | 19.19 | 19.25 | 19.00 | 19.05 | +0.21% | 28,518.479 |
| 2 sep 2026 | 19.17 | 19.40 | 19.00 | 19.01 | −1.30% | 46,978.696 |
| 1 sep 2026 | 19.20 | 19.36 | 19.00 | 19.26 | −0.57% | 16,848.73 |
| 31 ago 2026 | 19.77 | 19.77 | 19.21 | 19.37 | −2.07% | 21,557.71 |
| 28 ago 2026 | 19.78 | 19.91 | 19.42 | 19.78 | −0.25% | 9,926.559 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.