Italia markets closed

Westwood Holdings Group, Inc. (WHG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,19-0,07 (-0,57%)
In data: 11:18AM EDT. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202412,3012,2112,1912,1912,191.952
14 giu 202412,2212,3912,0212,2612,266.900
13 giu 202412,1212,3512,1212,2112,216.600
12 giu 202412,2412,2412,0612,2412,248.500
11 giu 202412,2912,3212,0612,2912,299.300
10 giu 202412,2712,4812,1512,3212,328.900
07 giu 202412,1612,2212,0912,2012,204.300
06 giu 202412,1712,4812,1712,3112,314.600
05 giu 202412,0212,1712,0212,0612,063.700
04 giu 202412,2112,2311,7911,9311,9319.300
03 giu 202412,2512,3511,9512,1012,1014.800
03 giu 20240.15 Dividendo
31 mag 202412,5312,5312,1412,1411,9927.100
30 mag 202412,2412,6412,1312,4312,2822.500
29 mag 202412,5512,6412,1412,1411,9912.600
28 mag 202412,6812,7512,5912,6212,4614.800
24 mag 202412,6813,1012,5212,6312,4712.000
23 mag 202412,8012,8012,5512,5512,395.000
22 mag 202412,1412,9612,1412,9312,7721.900
21 mag 202412,1912,2612,1612,2412,0910.600
20 mag 202412,3312,3312,1212,2712,128.700
17 mag 202412,2512,3512,2212,3512,203.700
16 mag 202412,2212,3312,1012,2712,1212.200
15 mag 202412,1612,2212,0312,2212,079.600
14 mag 202412,0212,0611,8912,0511,909.500
13 mag 202412,2112,2112,0512,0911,945.500
10 mag 202412,0912,1512,0512,1311,989.800
09 mag 202412,0512,0911,8012,0911,9433.300
08 mag 202412,0612,2511,9312,0411,8921.700
07 mag 202411,9012,2911,7512,0511,9016.700
06 mag 202411,8912,3011,0112,0311,8876.000
03 mag 202412,3012,3512,0012,0511,9020.800
02 mag 202412,4012,7212,3912,5412,3933.200
01 mag 202412,3812,8512,3812,5912,431.600
30 apr 202412,6612,7712,3412,4412,2926.800
29 apr 202412,7912,9512,7512,7712,616.100
26 apr 202412,8113,1012,8112,8112,652.400
25 apr 202412,9413,1112,9413,0512,893.000
24 apr 202412,9513,0512,9513,0512,892.300
23 apr 202412,8813,0512,8412,8812,722.600
22 apr 202412,9713,1512,6812,8512,696.600
19 apr 202412,8112,9812,6912,8512,697.400
18 apr 202412,6512,9012,6212,8012,645.600
17 apr 202412,8812,9112,5612,5612,409.600
16 apr 202412,9913,0212,8912,9612,805.900
15 apr 202413,4013,4012,5512,9112,7517.600
12 apr 202413,2913,6313,2113,3513,198.300
11 apr 202413,2413,3113,2113,2113,053.900
10 apr 202413,3613,3813,0813,3213,163.000
09 apr 202413,1913,4413,1213,3413,1812.100
08 apr 202412,9012,9512,9012,9512,791.700
05 apr 202413,2413,2412,9113,0112,855.900
04 apr 202413,2213,4913,1013,2213,065.800
03 apr 202412,9913,2212,8313,2213,069.300
02 apr 202413,0013,0612,6612,9712,8112.900
01 apr 202412,5913,4412,5913,0812,9229.200
28 mar 202412,7412,7412,1112,3212,178.300
27 mar 202412,7812,7912,2212,6112,4513.900
26 mar 202412,5412,8012,3212,8012,6423.100
25 mar 202412,1312,3312,0312,2912,1421.900
22 mar 202412,1612,2612,1112,2012,055.100
21 mar 202412,4212,4212,1512,1712,024.700
20 mar 202412,3312,4812,2612,3112,165.500
19 mar 202412,6412,6412,3312,3612,2111.500
18 mar 202412,7512,9412,4012,7212,5624.000
15 mar 202411,8712,9111,7912,9112,7549.200
14 mar 202411,8311,9611,6811,8311,6814.400
13 mar 202411,6911,9411,6911,7611,619.600
12 mar 202411,9211,9711,7011,7411,5914.400
11 mar 202411,9212,1011,9211,9211,7720.800
08 mar 202411,9612,0011,8412,0011,8512.400
07 mar 202411,9612,0211,8211,9811,8331.500
06 mar 202412,1712,1711,8512,0111,8623.700
05 mar 202412,0512,1712,0012,0511,9018.200
04 mar 202412,0612,3011,7411,9911,8427.800
01 mar 202412,2812,2812,0012,0511,906.100
29 feb 202411,9512,2211,9512,1211,978.500
29 feb 20240.15 Dividendo
28 feb 202412,1712,3712,1212,1811,883.800
27 feb 202412,1512,3311,9912,1011,807.700
26 feb 202412,0012,3111,8012,2111,9117.900
23 feb 202412,0512,1311,9712,0011,715.400
22 feb 202412,0712,1812,0012,1311,8313.700
21 feb 202412,1412,3011,9812,0911,798.800
20 feb 202412,4512,9012,1112,1111,8125.600
16 feb 202412,4912,7112,3412,3612,0626.600
15 feb 202412,0512,5512,0512,4912,1812.000
14 feb 202411,9912,3011,9012,3012,004.900
13 feb 202412,2512,2511,9812,0011,719.500
12 feb 202411,9012,5011,7912,2411,9416.400
09 feb 202412,0012,0011,7111,9811,695.700
08 feb 202411,6711,9811,6711,8311,542.500
07 feb 202411,8912,2111,8912,0011,7112.300
06 feb 202412,1512,2211,8912,0811,784.200
05 feb 202412,0412,1911,6712,1011,8035.900
02 feb 202412,0112,1511,9612,1511,852.900
01 feb 202412,3012,4012,0512,1511,8510.500
31 gen 202412,2512,3712,0012,3012,007.200
30 gen 202412,0512,2512,0512,2511,953.600
29 gen 202411,9812,2211,9012,1011,8013.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...