Westwood Holdings Group, Inc. ( WHG) - Price History
Monthly price history for WHG (Westwood Holdings Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $18.84 | $18.84 |
| September 2026 | $18.63 | $18.63 |
| August 2026 | $19.22 | $19.37 |
| July 2026 | $19.02 | $19.17 |
| June 2026 | $19.01 | $19.16 |
| May 2026 | $16.18 | $16.46 |
| April 2026 | $16.16 | $16.44 |
| March 2026 | $16.19 | $16.47 |
| February 2026 | $16.34 | $16.76 |
| January 2026 | $17.85 | $18.31 |
| December 2025 | $16.77 | $17.21 |
| November 2025 | $16.36 | $16.94 |
| October 2025 | $16.18 | $16.75 |
| September 2025 | $15.93 | $16.49 |
| August 2025 | $17.01 | $17.76 |
| July 2025 | $16.74 | $17.48 |
| June 2025 | $14.94 | $15.60 |
| May 2025 | $14.02 | $14.79 |
| April 2025 | $15.83 | $16.70 |
| March 2025 | $15.36 | $16.20 |
| February 2025 | $14.84 | $15.80 |
| January 2025 | $14.45 | $15.39 |
| December 2024 | $13.62 | $14.51 |
| November 2024 | $14.70 | $15.80 |
| October 2024 | $14.53 | $15.62 |
| September 2024 | $13.21 | $14.20 |
| August 2024 | $12.41 | $13.34 |
| July 2024 | $12.20 | $13.27 |
| June 2024 | $11.20 | $12.18 |
| May 2024 | $11.02 | $12.14 |
| April 2024 | $11.30 | $12.44 |
| March 2024 | $11.19 | $12.32 |
| February 2024 | $11 | $12.12 |
| January 2024 | $11.03 | $12.30 |
| December 2023 | $11.27 | $12.57 |
| November 2023 | $9.86 | $11 |
| October 2023 | $8.04 | $9.09 |
| September 2023 | $8.98 | $10.15 |
| August 2023 | $9.02 | $10.20 |
| July 2023 | $10.20 | $11.70 |
| June 2023 | $10.81 | $12.40 |
| May 2023 | $10.81 | $12.55 |
| April 2023 | $10.57 | $12.27 |
| March 2023 | $9.65 | $11.21 |
| February 2023 | $11.07 | $12.85 |
| January 2023 | $11 | $12.93 |
| December 2022 | $9.47 | $11.13 |
| November 2022 | $10.10 | $12.02 |
| October 2022 | $8.50 | $10.12 |
| September 2022 | $8.09 | $9.63 |
| August 2022 | $11.22 | $13.50 |
| July 2022 | $10.78 | $12.97 |
| June 2022 | $11.47 | $13.80 |
| May 2022 | $12.41 | $15.08 |
| April 2022 | $13.27 | $16.13 |
| March 2022 | $12.61 | $15.32 |
| February 2022 | $13.50 | $16.55 |
| January 2022 | $15.58 | $19.10 |
| December 2021 | $13.81 | $16.94 |
| November 2021 | $13.10 | $16.21 |
| October 2021 | $14.06 | $17.40 |
| September 2021 | $15.35 | $19 |
| August 2021 | $17.92 | $22.28 |
| July 2021 | $18.49 | $25.35 |
| June 2021 | $15.87 | $21.76 |
| May 2021 | $14.32 | $19.73 |
| April 2021 | $13.13 | $18.09 |
| March 2021 | $10.50 | $14.46 |
| February 2021 | $12.45 | $17.25 |
| January 2021 | $8.54 | $11.84 |
| December 2020 | $10.46 | $14.50 |
| November 2020 | $8.60 | $11.92 |
| October 2020 | $6.97 | $9.66 |
| September 2020 | $8.04 | $11.14 |
| August 2020 | $8.21 | $11.38 |
| July 2020 | $8.20 | $11.36 |
| June 2020 | $11.37 | $15.75 |
| May 2020 | $12.80 | $17.73 |
| April 2020 | $16.62 | $23.03 |
| March 2020 | $13.21 | $18.31 |
| February 2020 | $17.99 | $25.38 |
| January 2020 | $19.90 | $28.08 |
| December 2019 | $20.99 | $29.62 |
| November 2019 | $21.37 | $30.86 |
| October 2019 | $20.93 | $30.23 |
| September 2019 | $19.16 | $27.67 |
| August 2019 | $18.51 | $27.45 |
| July 2019 | $21.11 | $31.30 |
| June 2019 | $23.74 | $35.20 |
| May 2019 | $19.26 | $29.27 |
| April 2019 | $20.59 | $31.29 |
| March 2019 | $23.21 | $35.27 |
| February 2019 | $24.96 | $38.65 |
| January 2019 | $23.65 | $36.62 |
| December 2018 | $21.96 | $34 |
| November 2018 | $24.84 | $39.22 |
| October 2018 | $26.82 | $42.35 |
| September 2018 | $32.77 | $51.74 |
| August 2018 | $36 | $57.53 |
| July 2018 | $36.53 | $58.37 |
| June 2018 | $37.26 | $59.54 |
| May 2018 | $35.90 | $58.03 |
| April 2018 | $35.87 | $57.98 |
| March 2018 | $34.95 | $56.49 |
| February 2018 | $33.21 | $54.34 |
| January 2018 | $40.02 | $65.47 |
| December 2017 | $40.47 | $66.21 |
| November 2017 | $41.35 | $68.35 |
| October 2017 | $39.26 | $64.90 |
| September 2017 | $40.70 | $67.27 |
| August 2017 | $36.60 | $61.13 |
| July 2017 | $35.29 | $58.95 |
| June 2017 | $33.94 | $56.69 |
| May 2017 | $32.31 | $54.58 |
| April 2017 | $33.03 | $55.80 |
| March 2017 | $31.62 | $53.41 |
| February 2017 | $33.28 | $56.86 |
| January 2017 | $32.73 | $55.92 |
| December 2016 | $35.12 | $59.99 |
| November 2016 | $34.41 | $59.38 |
| October 2016 | $29.88 | $51.55 |
| September 2016 | $30.78 | $53.11 |
| August 2016 | $28.67 | $50.05 |
| July 2016 | $30.72 | $53.62 |
| June 2016 | $29.68 | $51.80 |
| May 2016 | $32.51 | $57.32 |
| April 2016 | $32.64 | $57.55 |
| March 2016 | $33.27 | $58.65 |
| February 2016 | $27.84 | $49.59 |
| January 2016 | $26.61 | $47.40 |
| December 2015 | $29.25 | $52.09 |
| November 2015 | $32.42 | $58.35 |
| October 2015 | $32.28 | $58.10 |
| September 2015 | $30.20 | $54.35 |
| August 2015 | $30.54 | $55.51 |
| July 2015 | $33.06 | $60.08 |
| June 2015 | $32.77 | $59.57 |
| May 2015 | $30.95 | $56.75 |
| April 2015 | $31.95 | $58.59 |
| March 2015 | $32.89 | $60.30 |
| February 2015 | $33.79 | $62.48 |
| January 2015 | $31.91 | $58.99 |
| December 2014 | $33.44 | $61.82 |
| November 2014 | $31.96 | $59.59 |
| October 2014 | $36.20 | $67.50 |
| September 2014 | $30.40 | $56.69 |
| August 2014 | $31.73 | $59.60 |
| July 2014 | $28.64 | $53.81 |
| June 2014 | $31.96 | $60.04 |
| May 2014 | $31.04 | $58.76 |
| April 2014 | $30.73 | $58.17 |
| March 2014 | $33.12 | $62.69 |
| February 2014 | $29.84 | $56.91 |
| January 2014 | $29.98 | $57.17 |
| December 2013 | $32.46 | $61.91 |
| November 2013 | $29.80 | $57.28 |
| October 2013 | $27.74 | $53.33 |
| September 2013 | $25 | $48.05 |
| August 2013 | $24.52 | $47.51 |
| July 2013 | $25.67 | $49.74 |
| June 2013 | $22.15 | $42.92 |
| May 2013 | $21.86 | $42.74 |
| April 2013 | $22.35 | $43.70 |
| March 2013 | $22.72 | $44.43 |
| February 2013 | $20.94 | $41.35 |
| January 2013 | $21.30 | $42.04 |
| December 2012 | $20.72 | $40.90 |
| November 2012 | $20.25 | $39.98 |
| October 2012 | $19.46 | $38.82 |
| September 2012 | $19.56 | $39.01 |
| August 2012 | $18.24 | $36.75 |
| July 2012 | $18.49 | $37.25 |
| June 2012 | $18.50 | $37.26 |
| May 2012 | $17.49 | $35.60 |
| April 2012 | $18.07 | $36.78 |
| March 2012 | $19.02 | $38.73 |
| February 2012 | $18.85 | $38.74 |
| January 2012 | $19.41 | $39.90 |
| December 2011 | $17.78 | $36.55 |
| November 2011 | $18.31 | $38.03 |
| October 2011 | $17.64 | $36.64 |
| September 2011 | $16.64 | $34.55 |
| August 2011 | $16.50 | $34.66 |
| July 2011 | $17.94 | $37.68 |
| June 2011 | $18.14 | $38.10 |
| May 2011 | $17.13 | $36.35 |
| April 2011 | $17.74 | $37.65 |
| March 2011 | $18.97 | $40.25 |
| February 2011 | $17.52 | $37.53 |
| January 2011 | $16.64 | $35.65 |
| December 2010 | $18.66 | $39.96 |
| November 2010 | $16.76 | $35.89 |
| October 2010 | $16.52 | $36.03 |
| September 2010 | $15.51 | $33.83 |
| August 2010 | $13.89 | $30.60 |
| July 2010 | $16.44 | $36.23 |
| June 2010 | $15.95 | $35.15 |
| May 2010 | $16.71 | $37.15 |
| April 2010 | $17.31 | $38.50 |
| March 2010 | $16.55 | $36.80 |
| February 2010 | $17.27 | $38.73 |
| January 2010 | $16.12 | $36.15 |
| December 2009 | $16.21 | $36.34 |
| November 2009 | $15.38 | $34.77 |
| October 2009 | $15.60 | $35.29 |
| September 2009 | $15.34 | $34.70 |
| August 2009 | $16.89 | $38.52 |
| July 2009 | $17.12 | $39.04 |
| June 2009 | $18.34 | $41.81 |
| May 2009 | $17.71 | $40.66 |
| April 2009 | $17.19 | $39.47 |
| March 2009 | $17.02 | $39.09 |
| February 2009 | $15.19 | $35.21 |
| January 2009 | $11.98 | $27.76 |
| December 2008 | $12.26 | $28.41 |
| November 2008 | $13.36 | $31.30 |
| October 2008 | $16.37 | $38.35 |
| September 2008 | $20.24 | $47.40 |
| August 2008 | $20.40 | $48.10 |
| July 2008 | $19.71 | $46.48 |
| June 2008 | $16.88 | $39.80 |
| May 2008 | $17.26 | $41.02 |
| April 2008 | $14.71 | $34.98 |
| March 2008 | $15.86 | $37.70 |
| February 2008 | $14.79 | $35.46 |
| January 2008 | $14.30 | $34.28 |
| December 2007 | $15.68 | $37.60 |
| November 2007 | $15.66 | $37.80 |
| October 2007 | $15.75 | $38 |
| September 2007 | $14.22 | $34.31 |
| August 2007 | $11.60 | $28.48 |
| July 2007 | $13.60 | $33.40 |
| June 2007 | $13.91 | $34.16 |
| May 2007 | $10.90 | $26.95 |
| April 2007 | $9.76 | $24.12 |
| March 2007 | $9.31 | $23.01 |
| February 2007 | $9.56 | $23.85 |
| January 2007 | $9.84 | $24.54 |
| December 2006 | $9.24 | $23.03 |
| November 2006 | $9.11 | $22.86 |
| October 2006 | $7.96 | $19.97 |
| September 2006 | $7.99 | $20.04 |
| August 2006 | $7.27 | $19.21 |
| July 2006 | $7.01 | $18.50 |
| June 2006 | $7.12 | $18.80 |
| May 2006 | $7.03 | $18.65 |
| April 2006 | $7.41 | $19.65 |
| March 2006 | $7.44 | $19.75 |
| February 2006 | $7.32 | $19.50 |
| January 2006 | $7.05 | $18.80 |
| December 2005 | $6.84 | $18.22 |
| November 2005 | $6.82 | $18.26 |
| October 2005 | $6.69 | $17.93 |
| September 2005 | $6.87 | $18.40 |
| August 2005 | $6.85 | $19.17 |
| July 2005 | $6.79 | $19 |
| June 2005 | $6.39 | $17.90 |
| May 2005 | $6.01 | $16.89 |
| April 2005 | $6.10 | $17.14 |
| March 2005 | $6.75 | $18.98 |
| February 2005 | $6.91 | $19.50 |
| January 2005 | $6.73 | $19 |
| December 2004 | $6.98 | $19.70 |
| November 2004 | $6.73 | $19.08 |
| October 2004 | $6.40 | $18.15 |
| September 2004 | $6.48 | $18.38 |
| August 2004 | $6.48 | $19.17 |
| July 2004 | $6.10 | $18.05 |
| June 2004 | $6.08 | $18 |
| May 2004 | $5.85 | $17.37 |
| April 2004 | $5.90 | $17.50 |
| March 2004 | $5.64 | $16.75 |
| February 2004 | $5.81 | $17.27 |
| January 2004 | $5.78 | $17.20 |
| December 2003 | $5.98 | $17.79 |
| November 2003 | $5.75 | $17.12 |
| October 2003 | $5.71 | $17 |
| September 2003 | $5.70 | $16.98 |
| August 2003 | $5.86 | $18.49 |
| July 2003 | $6.27 | $19.77 |
| June 2003 | $6.03 | $19.02 |
| May 2003 | $4.92 | $15.52 |
| April 2003 | $4.29 | $13.55 |
| March 2003 | $4.28 | $13.51 |
| February 2003 | $4.10 | $13.03 |
| January 2003 | $4.17 | $13.26 |
| December 2002 | $4.22 | $13.41 |
| November 2002 | $4.02 | $12.82 |
| October 2002 | $4.30 | $13.70 |
| September 2002 | $4.47 | $14.24 |
| August 2002 | $4.54 | $14.50 |
| July 2002 | $4.20 | $13.41 |
| June 2002 | $4.39 | $14 |
WHG
Price: $18.84
52 week price:
Dividend Yield: 3.12%
5-year range yield:
Forward Dividend Yield: 3.18%
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: 182.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR5: 5.22%
DGR10: 0.43%
DGR20: 11.19%