Westwood Holdings Group, Inc. ( WHG) - Price History
Monthly price history for WHG (Westwood Holdings Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $17.27 | $17.27 |
| May 2026 | $16.46 | $16.46 |
| April 2026 | $16.44 | $16.44 |
| March 2026 | $16.47 | $16.47 |
| February 2026 | $16.61 | $16.76 |
| January 2026 | $18.15 | $18.31 |
| December 2025 | $17.06 | $17.21 |
| November 2025 | $16.64 | $16.94 |
| October 2025 | $16.46 | $16.75 |
| September 2025 | $16.20 | $16.49 |
| August 2025 | $17.30 | $17.76 |
| July 2025 | $17.03 | $17.48 |
| June 2025 | $15.20 | $15.60 |
| May 2025 | $14.26 | $14.79 |
| April 2025 | $16.10 | $16.70 |
| March 2025 | $15.62 | $16.20 |
| February 2025 | $15.09 | $15.80 |
| January 2025 | $14.70 | $15.39 |
| December 2024 | $13.86 | $14.51 |
| November 2024 | $14.95 | $15.80 |
| October 2024 | $14.78 | $15.62 |
| September 2024 | $13.43 | $14.20 |
| August 2024 | $12.62 | $13.34 |
| July 2024 | $12.41 | $13.27 |
| June 2024 | $11.39 | $12.18 |
| May 2024 | $11.21 | $12.14 |
| April 2024 | $11.49 | $12.44 |
| March 2024 | $11.38 | $12.32 |
| February 2024 | $11.19 | $12.12 |
| January 2024 | $11.22 | $12.30 |
| December 2023 | $11.46 | $12.57 |
| November 2023 | $10.03 | $11 |
| October 2023 | $8.18 | $9.09 |
| September 2023 | $9.13 | $10.15 |
| August 2023 | $9.18 | $10.20 |
| July 2023 | $10.37 | $11.70 |
| June 2023 | $10.99 | $12.40 |
| May 2023 | $10.99 | $12.55 |
| April 2023 | $10.75 | $12.27 |
| March 2023 | $9.82 | $11.21 |
| February 2023 | $11.26 | $12.85 |
| January 2023 | $11.19 | $12.93 |
| December 2022 | $9.63 | $11.13 |
| November 2022 | $10.27 | $12.02 |
| October 2022 | $8.65 | $10.12 |
| September 2022 | $8.23 | $9.63 |
| August 2022 | $11.41 | $13.50 |
| July 2022 | $10.96 | $12.97 |
| June 2022 | $11.66 | $13.80 |
| May 2022 | $12.63 | $15.08 |
| April 2022 | $13.50 | $16.13 |
| March 2022 | $12.82 | $15.32 |
| February 2022 | $13.73 | $16.55 |
| January 2022 | $15.84 | $19.10 |
| December 2021 | $14.05 | $16.94 |
| November 2021 | $13.32 | $16.21 |
| October 2021 | $14.30 | $17.40 |
| September 2021 | $15.61 | $19 |
| August 2021 | $18.22 | $22.28 |
| July 2021 | $18.81 | $25.35 |
| June 2021 | $16.14 | $21.76 |
| May 2021 | $14.57 | $19.73 |
| April 2021 | $13.36 | $18.09 |
| March 2021 | $10.68 | $14.46 |
| February 2021 | $12.66 | $17.25 |
| January 2021 | $8.69 | $11.84 |
| December 2020 | $10.64 | $14.50 |
| November 2020 | $8.75 | $11.92 |
| October 2020 | $7.09 | $9.66 |
| September 2020 | $8.18 | $11.14 |
| August 2020 | $8.35 | $11.38 |
| July 2020 | $8.34 | $11.36 |
| June 2020 | $11.56 | $15.75 |
| May 2020 | $13.01 | $17.73 |
| April 2020 | $16.90 | $23.03 |
| March 2020 | $13.44 | $18.31 |
| February 2020 | $18.29 | $25.38 |
| January 2020 | $20.24 | $28.08 |
| December 2019 | $21.35 | $29.62 |
| November 2019 | $21.73 | $30.86 |
| October 2019 | $21.29 | $30.23 |
| September 2019 | $19.49 | $27.67 |
| August 2019 | $18.83 | $27.45 |
| July 2019 | $21.47 | $31.30 |
| June 2019 | $24.15 | $35.20 |
| May 2019 | $19.59 | $29.27 |
| April 2019 | $20.94 | $31.29 |
| March 2019 | $23.61 | $35.27 |
| February 2019 | $25.39 | $38.65 |
| January 2019 | $24.06 | $36.62 |
| December 2018 | $22.33 | $34 |
| November 2018 | $25.26 | $39.22 |
| October 2018 | $27.28 | $42.35 |
| September 2018 | $33.33 | $51.74 |
| August 2018 | $36.62 | $57.53 |
| July 2018 | $37.15 | $58.37 |
| June 2018 | $37.90 | $59.54 |
| May 2018 | $36.52 | $58.03 |
| April 2018 | $36.48 | $57.98 |
| March 2018 | $35.55 | $56.49 |
| February 2018 | $33.78 | $54.34 |
| January 2018 | $40.70 | $65.47 |
| December 2017 | $41.16 | $66.21 |
| November 2017 | $42.06 | $68.35 |
| October 2017 | $39.94 | $64.90 |
| September 2017 | $41.39 | $67.27 |
| August 2017 | $37.22 | $61.13 |
| July 2017 | $35.90 | $58.95 |
| June 2017 | $34.52 | $56.69 |
| May 2017 | $32.86 | $54.58 |
| April 2017 | $33.60 | $55.80 |
| March 2017 | $32.16 | $53.41 |
| February 2017 | $33.85 | $56.86 |
| January 2017 | $33.29 | $55.92 |
| December 2016 | $35.72 | $59.99 |
| November 2016 | $35 | $59.38 |
| October 2016 | $30.38 | $51.55 |
| September 2016 | $31.30 | $53.11 |
| August 2016 | $29.16 | $50.05 |
| July 2016 | $31.24 | $53.62 |
| June 2016 | $30.18 | $51.80 |
| May 2016 | $33.07 | $57.32 |
| April 2016 | $33.20 | $57.55 |
| March 2016 | $33.84 | $58.65 |
| February 2016 | $28.32 | $49.59 |
| January 2016 | $27.07 | $47.40 |
| December 2015 | $29.75 | $52.09 |
| November 2015 | $32.97 | $58.35 |
| October 2015 | $32.83 | $58.10 |
| September 2015 | $30.71 | $54.35 |
| August 2015 | $31.06 | $55.51 |
| July 2015 | $33.62 | $60.08 |
| June 2015 | $33.33 | $59.57 |
| May 2015 | $31.48 | $56.75 |
| April 2015 | $32.50 | $58.59 |
| March 2015 | $33.45 | $60.30 |
| February 2015 | $34.37 | $62.48 |
| January 2015 | $32.45 | $58.99 |
| December 2014 | $34.01 | $61.82 |
| November 2014 | $32.50 | $59.59 |
| October 2014 | $36.82 | $67.50 |
| September 2014 | $30.92 | $56.69 |
| August 2014 | $32.27 | $59.60 |
| July 2014 | $29.13 | $53.81 |
| June 2014 | $32.51 | $60.04 |
| May 2014 | $31.57 | $58.76 |
| April 2014 | $31.26 | $58.17 |
| March 2014 | $33.68 | $62.69 |
| February 2014 | $30.35 | $56.91 |
| January 2014 | $30.49 | $57.17 |
| December 2013 | $33.02 | $61.91 |
| November 2013 | $30.31 | $57.28 |
| October 2013 | $28.22 | $53.33 |
| September 2013 | $25.42 | $48.05 |
| August 2013 | $24.94 | $47.51 |
| July 2013 | $26.11 | $49.74 |
| June 2013 | $22.53 | $42.92 |
| May 2013 | $22.23 | $42.74 |
| April 2013 | $22.73 | $43.70 |
| March 2013 | $23.11 | $44.43 |
| February 2013 | $21.30 | $41.35 |
| January 2013 | $21.66 | $42.04 |
| December 2012 | $21.07 | $40.90 |
| November 2012 | $20.60 | $39.98 |
| October 2012 | $19.80 | $38.82 |
| September 2012 | $19.89 | $39.01 |
| August 2012 | $18.56 | $36.75 |
| July 2012 | $18.81 | $37.25 |
| June 2012 | $18.81 | $37.26 |
| May 2012 | $17.78 | $35.60 |
| April 2012 | $18.37 | $36.78 |
| March 2012 | $19.35 | $38.73 |
| February 2012 | $19.17 | $38.74 |
| January 2012 | $19.75 | $39.90 |
| December 2011 | $18.09 | $36.55 |
| November 2011 | $18.62 | $38.03 |
| October 2011 | $17.94 | $36.64 |
| September 2011 | $16.92 | $34.55 |
| August 2011 | $16.78 | $34.66 |
| July 2011 | $18.25 | $37.68 |
| June 2011 | $18.45 | $38.10 |
| May 2011 | $17.42 | $36.35 |
| April 2011 | $18.05 | $37.65 |
| March 2011 | $19.30 | $40.25 |
| February 2011 | $17.82 | $37.53 |
| January 2011 | $16.93 | $35.65 |
| December 2010 | $18.97 | $39.96 |
| November 2010 | $17.04 | $35.89 |
| October 2010 | $16.80 | $36.03 |
| September 2010 | $15.78 | $33.83 |
| August 2010 | $14.13 | $30.60 |
| July 2010 | $16.72 | $36.23 |
| June 2010 | $16.23 | $35.15 |
| May 2010 | $16.99 | $37.15 |
| April 2010 | $17.61 | $38.50 |
| March 2010 | $16.83 | $36.80 |
| February 2010 | $17.57 | $38.73 |
| January 2010 | $16.40 | $36.15 |
| December 2009 | $16.48 | $36.34 |
| November 2009 | $15.64 | $34.77 |
| October 2009 | $15.87 | $35.29 |
| September 2009 | $15.61 | $34.70 |
| August 2009 | $17.18 | $38.52 |
| July 2009 | $17.41 | $39.04 |
| June 2009 | $18.65 | $41.81 |
| May 2009 | $18.01 | $40.66 |
| April 2009 | $17.48 | $39.47 |
| March 2009 | $17.31 | $39.09 |
| February 2009 | $15.45 | $35.21 |
| January 2009 | $12.18 | $27.76 |
| December 2008 | $12.47 | $28.41 |
| November 2008 | $13.59 | $31.30 |
| October 2008 | $16.65 | $38.35 |
| September 2008 | $20.58 | $47.40 |
| August 2008 | $20.75 | $48.10 |
| July 2008 | $20.05 | $46.48 |
| June 2008 | $17.17 | $39.80 |
| May 2008 | $17.55 | $41.02 |
| April 2008 | $14.97 | $34.98 |
| March 2008 | $16.13 | $37.70 |
| February 2008 | $15.04 | $35.46 |
| January 2008 | $14.54 | $34.28 |
| December 2007 | $15.95 | $37.60 |
| November 2007 | $15.93 | $37.80 |
| October 2007 | $16.02 | $38 |
| September 2007 | $14.46 | $34.31 |
| August 2007 | $11.80 | $28.48 |
| July 2007 | $13.83 | $33.40 |
| June 2007 | $14.15 | $34.16 |
| May 2007 | $11.09 | $26.95 |
| April 2007 | $9.92 | $24.12 |
| March 2007 | $9.47 | $23.01 |
| February 2007 | $9.73 | $23.85 |
| January 2007 | $10.01 | $24.54 |
| December 2006 | $9.39 | $23.03 |
| November 2006 | $9.27 | $22.86 |
| October 2006 | $8.10 | $19.97 |
| September 2006 | $8.12 | $20.04 |
| August 2006 | $7.40 | $19.21 |
| July 2006 | $7.12 | $18.50 |
| June 2006 | $7.24 | $18.80 |
| May 2006 | $7.15 | $18.65 |
| April 2006 | $7.53 | $19.65 |
| March 2006 | $7.57 | $19.75 |
| February 2006 | $7.44 | $19.50 |
| January 2006 | $7.17 | $18.80 |
| December 2005 | $6.95 | $18.22 |
| November 2005 | $6.93 | $18.26 |
| October 2005 | $6.81 | $17.93 |
| September 2005 | $6.99 | $18.40 |
| August 2005 | $6.96 | $19.17 |
| July 2005 | $6.90 | $19 |
| June 2005 | $6.50 | $17.90 |
| May 2005 | $6.11 | $16.89 |
| April 2005 | $6.20 | $17.14 |
| March 2005 | $6.86 | $18.98 |
| February 2005 | $7.02 | $19.50 |
| January 2005 | $6.84 | $19 |
| December 2004 | $7.10 | $19.70 |
| November 2004 | $6.84 | $19.08 |
| October 2004 | $6.51 | $18.15 |
| September 2004 | $6.59 | $18.38 |
| August 2004 | $6.59 | $19.17 |
| July 2004 | $6.20 | $18.05 |
| June 2004 | $6.18 | $18 |
| May 2004 | $5.95 | $17.37 |
| April 2004 | $6 | $17.50 |
| March 2004 | $5.74 | $16.75 |
| February 2004 | $5.91 | $17.27 |
| January 2004 | $5.88 | $17.20 |
| December 2003 | $6.08 | $17.79 |
| November 2003 | $5.84 | $17.12 |
| October 2003 | $5.80 | $17 |
| September 2003 | $5.80 | $16.98 |
| August 2003 | $5.96 | $18.49 |
| July 2003 | $6.38 | $19.77 |
| June 2003 | $6.14 | $19.02 |
| May 2003 | $5 | $15.52 |
| April 2003 | $4.37 | $13.55 |
| March 2003 | $4.35 | $13.51 |
| February 2003 | $4.17 | $13.03 |
| January 2003 | $4.24 | $13.26 |
| December 2002 | $4.29 | $13.41 |
| November 2002 | $4.09 | $12.82 |
| October 2002 | $4.37 | $13.70 |
| September 2002 | $4.55 | $14.24 |
| August 2002 | $4.62 | $14.50 |
| July 2002 | $4.28 | $13.41 |
| June 2002 | $4.46 | $14 |
WHG
Price: $17.27
52 week price:
Dividend Yield: 3.75%
5-year range yield:
Forward Dividend Yield: 3.47%
Payout Ratio: 84.51%
Dividend Per Share: 0.60 USD
Earnings Per Share: 0.79 USD
P/E Ratio: 19.22
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 21800
Ebitda: 37.8 millionMarket Capitalization: 151.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 3.03%
DGR5: 18.96%
DGR10: 10.07%
DGR20: 16.20%