U.S. markets open in 8 hours 56 minutes
F S&P 500
5,241.75 -3.75 (-0.07%) F Dow Jones
39,550.00 -9.00 (-0.02%) F Nasdaq
18,269.25 -26.25 (-0.14%) E-mini Russell 2000 Index Futur
2,070.10 -2.40 (-0.12%) Petróleo
79.24 +0.12 (+0.15%) Oro
2,349.40 +6.40 (+0.27%)
Westwood Holdings Group, Inc. (WHG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 12.21 | 12.21 | 12.05 | 12.09 | 12.09 | 5,500 |
| 10 may 2024 | 12.09 | 12.15 | 12.05 | 12.13 | 12.13 | 9,800 |
| 09 may 2024 | 12.05 | 12.09 | 11.80 | 12.09 | 12.09 | 33,300 |
| 08 may 2024 | 12.06 | 12.25 | 11.93 | 12.04 | 12.04 | 21,700 |
| 07 may 2024 | 11.90 | 12.29 | 11.75 | 12.05 | 12.05 | 16,700 |
| 06 may 2024 | 11.89 | 12.30 | 11.01 | 12.03 | 12.03 | 76,000 |
| 03 may 2024 | 12.30 | 12.35 | 12.00 | 12.05 | 12.05 | 20,800 |
| 02 may 2024 | 12.40 | 12.72 | 12.39 | 12.54 | 12.54 | 33,200 |
| 01 may 2024 | 12.38 | 12.85 | 12.38 | 12.59 | 12.59 | 1,600 |
| 30 abr 2024 | 12.66 | 12.77 | 12.34 | 12.44 | 12.44 | 26,800 |
| 29 abr 2024 | 12.79 | 12.95 | 12.75 | 12.77 | 12.77 | 6,100 |
| 26 abr 2024 | 12.81 | 13.10 | 12.81 | 12.81 | 12.81 | 2,400 |
| 25 abr 2024 | 12.94 | 13.11 | 12.94 | 13.05 | 13.05 | 3,000 |
| 24 abr 2024 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | 2,300 |
| 23 abr 2024 | 12.88 | 13.05 | 12.84 | 12.88 | 12.88 | 2,600 |
| 22 abr 2024 | 12.97 | 13.15 | 12.68 | 12.85 | 12.85 | 6,600 |
| 19 abr 2024 | 12.81 | 12.98 | 12.69 | 12.85 | 12.85 | 7,400 |
| 18 abr 2024 | 12.65 | 12.90 | 12.62 | 12.80 | 12.80 | 5,600 |
| 17 abr 2024 | 12.88 | 12.91 | 12.56 | 12.56 | 12.56 | 9,600 |
| 16 abr 2024 | 12.99 | 13.02 | 12.89 | 12.96 | 12.96 | 5,900 |
| 15 abr 2024 | 13.40 | 13.40 | 12.55 | 12.91 | 12.91 | 17,600 |
| 12 abr 2024 | 13.29 | 13.63 | 13.21 | 13.35 | 13.35 | 8,300 |
| 11 abr 2024 | 13.24 | 13.31 | 13.21 | 13.21 | 13.21 | 3,900 |
| 10 abr 2024 | 13.36 | 13.38 | 13.08 | 13.32 | 13.32 | 3,000 |
| 09 abr 2024 | 13.19 | 13.44 | 13.12 | 13.34 | 13.34 | 12,100 |
| 08 abr 2024 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 1,700 |
| 05 abr 2024 | 13.24 | 13.24 | 12.91 | 13.01 | 13.01 | 5,900 |
| 04 abr 2024 | 13.22 | 13.49 | 13.10 | 13.22 | 13.22 | 5,800 |
| 03 abr 2024 | 12.99 | 13.22 | 12.83 | 13.22 | 13.22 | 9,300 |
| 02 abr 2024 | 13.00 | 13.06 | 12.66 | 12.97 | 12.97 | 12,900 |
| 01 abr 2024 | 12.59 | 13.44 | 12.59 | 13.08 | 13.08 | 29,200 |
| 28 mar 2024 | 12.74 | 12.74 | 12.11 | 12.32 | 12.32 | 8,300 |
| 27 mar 2024 | 12.78 | 12.79 | 12.22 | 12.61 | 12.61 | 13,900 |
| 26 mar 2024 | 12.54 | 12.80 | 12.32 | 12.80 | 12.80 | 23,100 |
| 25 mar 2024 | 12.13 | 12.33 | 12.03 | 12.29 | 12.29 | 21,900 |
| 22 mar 2024 | 12.16 | 12.26 | 12.11 | 12.20 | 12.20 | 5,100 |
| 21 mar 2024 | 12.42 | 12.42 | 12.15 | 12.17 | 12.17 | 4,700 |
| 20 mar 2024 | 12.33 | 12.48 | 12.26 | 12.31 | 12.31 | 5,500 |
| 19 mar 2024 | 12.64 | 12.64 | 12.33 | 12.36 | 12.36 | 11,500 |
| 18 mar 2024 | 12.75 | 12.94 | 12.40 | 12.72 | 12.72 | 24,000 |
| 15 mar 2024 | 11.87 | 12.91 | 11.79 | 12.91 | 12.91 | 49,200 |
| 14 mar 2024 | 11.83 | 11.96 | 11.68 | 11.83 | 11.83 | 14,400 |
| 13 mar 2024 | 11.69 | 11.94 | 11.69 | 11.76 | 11.76 | 9,600 |
| 12 mar 2024 | 11.92 | 11.97 | 11.70 | 11.74 | 11.74 | 14,400 |
| 11 mar 2024 | 11.92 | 12.10 | 11.92 | 11.92 | 11.92 | 20,800 |
| 08 mar 2024 | 11.96 | 12.00 | 11.84 | 12.00 | 12.00 | 12,400 |
| 07 mar 2024 | 11.96 | 12.02 | 11.82 | 11.98 | 11.98 | 31,500 |
| 06 mar 2024 | 12.17 | 12.17 | 11.85 | 12.01 | 12.01 | 23,700 |
| 05 mar 2024 | 12.05 | 12.17 | 12.00 | 12.05 | 12.05 | 18,200 |
| 04 mar 2024 | 12.06 | 12.30 | 11.74 | 11.99 | 11.99 | 27,800 |
| 01 mar 2024 | 12.28 | 12.28 | 12.00 | 12.05 | 12.05 | 6,100 |
| 29 feb 2024 | 11.95 | 12.22 | 11.95 | 12.12 | 12.12 | 8,500 |
| 29 feb 2024 | 0.15 Dividendo | |||||
| 28 feb 2024 | 12.17 | 12.37 | 12.12 | 12.18 | 12.03 | 3,800 |
| 27 feb 2024 | 12.15 | 12.33 | 11.99 | 12.10 | 11.95 | 7,700 |
| 26 feb 2024 | 12.00 | 12.31 | 11.80 | 12.21 | 12.06 | 17,900 |
| 23 feb 2024 | 12.05 | 12.13 | 11.97 | 12.00 | 11.85 | 5,400 |
| 22 feb 2024 | 12.07 | 12.18 | 12.00 | 12.13 | 11.98 | 13,700 |
| 21 feb 2024 | 12.14 | 12.30 | 11.98 | 12.09 | 11.94 | 8,800 |
| 20 feb 2024 | 12.45 | 12.90 | 12.11 | 12.11 | 11.96 | 25,600 |
| 16 feb 2024 | 12.49 | 12.71 | 12.34 | 12.36 | 12.21 | 26,600 |
| 15 feb 2024 | 12.05 | 12.55 | 12.05 | 12.49 | 12.34 | 12,000 |
| 14 feb 2024 | 11.99 | 12.30 | 11.90 | 12.30 | 12.15 | 4,900 |
| 13 feb 2024 | 12.25 | 12.25 | 11.98 | 12.00 | 11.85 | 9,500 |
| 12 feb 2024 | 11.90 | 12.50 | 11.79 | 12.24 | 12.09 | 16,400 |
| 09 feb 2024 | 12.00 | 12.00 | 11.71 | 11.98 | 11.83 | 5,700 |
| 08 feb 2024 | 11.67 | 11.98 | 11.67 | 11.83 | 11.68 | 2,500 |
| 07 feb 2024 | 11.89 | 12.21 | 11.89 | 12.00 | 11.85 | 12,300 |
| 06 feb 2024 | 12.15 | 12.22 | 11.89 | 12.08 | 11.93 | 4,200 |
| 05 feb 2024 | 12.04 | 12.19 | 11.67 | 12.10 | 11.95 | 35,900 |
| 02 feb 2024 | 12.01 | 12.15 | 11.96 | 12.15 | 12.00 | 2,900 |
| 01 feb 2024 | 12.30 | 12.40 | 12.05 | 12.15 | 12.00 | 10,500 |
| 31 ene 2024 | 12.25 | 12.37 | 12.00 | 12.30 | 12.15 | 7,200 |
| 30 ene 2024 | 12.05 | 12.25 | 12.05 | 12.25 | 12.10 | 3,600 |
| 29 ene 2024 | 11.98 | 12.22 | 11.90 | 12.10 | 11.95 | 13,600 |
| 26 ene 2024 | 12.08 | 12.39 | 12.08 | 12.23 | 12.08 | 5,000 |
| 25 ene 2024 | 12.10 | 12.18 | 11.67 | 12.14 | 11.99 | 4,500 |
| 24 ene 2024 | 11.75 | 12.05 | 11.70 | 12.01 | 11.86 | 9,800 |
| 23 ene 2024 | 11.40 | 11.74 | 11.40 | 11.66 | 11.52 | 4,000 |
| 22 ene 2024 | 11.25 | 11.65 | 11.11 | 11.32 | 11.18 | 12,700 |
| 19 ene 2024 | 11.19 | 11.27 | 11.12 | 11.27 | 11.13 | 4,000 |
| 18 ene 2024 | 11.13 | 11.18 | 11.13 | 11.16 | 11.02 | 1,900 |
| 17 ene 2024 | 11.07 | 11.14 | 11.07 | 11.13 | 10.99 | 5,400 |
| 16 ene 2024 | 11.46 | 11.50 | 11.00 | 11.07 | 10.93 | 24,300 |
| 12 ene 2024 | 11.37 | 11.55 | 11.19 | 11.51 | 11.37 | 7,200 |
| 11 ene 2024 | 11.48 | 11.52 | 11.05 | 11.35 | 11.21 | 5,200 |
| 10 ene 2024 | 11.66 | 11.66 | 11.45 | 11.45 | 11.31 | 6,100 |
| 09 ene 2024 | 11.75 | 11.77 | 11.57 | 11.76 | 11.62 | 2,900 |
| 08 ene 2024 | 11.96 | 11.96 | 11.69 | 11.82 | 11.67 | 17,500 |
| 05 ene 2024 | 12.44 | 12.44 | 11.88 | 11.96 | 11.81 | 16,000 |
| 04 ene 2024 | 12.65 | 12.65 | 12.26 | 12.35 | 12.20 | 10,800 |
| 03 ene 2024 | 12.74 | 12.74 | 12.43 | 12.63 | 12.47 | 6,000 |
| 02 ene 2024 | 12.52 | 12.73 | 12.28 | 12.71 | 12.55 | 14,700 |
| 29 dic 2023 | 12.47 | 12.68 | 12.47 | 12.57 | 12.42 | 10,500 |
| 28 dic 2023 | 12.48 | 12.56 | 12.45 | 12.47 | 12.32 | 8,100 |
| 27 dic 2023 | 12.42 | 12.47 | 12.31 | 12.41 | 12.26 | 3,700 |
| 26 dic 2023 | 12.25 | 12.45 | 12.25 | 12.43 | 12.28 | 8,400 |
| 22 dic 2023 | 12.04 | 12.21 | 11.93 | 12.12 | 11.97 | 22,300 |
| 21 dic 2023 | 11.93 | 12.25 | 11.78 | 12.00 | 11.85 | 22,300 |
| 20 dic 2023 | 11.85 | 11.92 | 11.78 | 11.92 | 11.77 | 15,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.