Get 20% lifetime commission for referring investors to digrin.com
here.
Westwood Holdings Group, Inc. ( WHG) - Price History
Monthly price history for WHG (Westwood Holdings Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $19.41 | $19.41 |
| July 2026 | $19.17 | $19.17 |
| June 2026 | $19.16 | $19.16 |
| May 2026 | $16.31 | $16.46 |
| April 2026 | $16.29 | $16.44 |
| March 2026 | $16.32 | $16.47 |
| February 2026 | $16.46 | $16.76 |
| January 2026 | $17.99 | $18.31 |
| December 2025 | $16.90 | $17.21 |
| November 2025 | $16.49 | $16.94 |
| October 2025 | $16.31 | $16.75 |
| September 2025 | $16.05 | $16.49 |
| August 2025 | $17.14 | $17.76 |
| July 2025 | $16.87 | $17.48 |
| June 2025 | $15.06 | $15.60 |
| May 2025 | $14.13 | $14.79 |
| April 2025 | $15.96 | $16.70 |
| March 2025 | $15.48 | $16.20 |
| February 2025 | $14.95 | $15.80 |
| January 2025 | $14.56 | $15.39 |
| December 2024 | $13.73 | $14.51 |
| November 2024 | $14.81 | $15.80 |
| October 2024 | $14.64 | $15.62 |
| September 2024 | $13.31 | $14.20 |
| August 2024 | $12.50 | $13.34 |
| July 2024 | $12.30 | $13.27 |
| June 2024 | $11.28 | $12.18 |
| May 2024 | $11.11 | $12.14 |
| April 2024 | $11.38 | $12.44 |
| March 2024 | $11.27 | $12.32 |
| February 2024 | $11.09 | $12.12 |
| January 2024 | $11.12 | $12.30 |
| December 2023 | $11.36 | $12.57 |
| November 2023 | $9.94 | $11 |
| October 2023 | $8.10 | $9.09 |
| September 2023 | $9.05 | $10.15 |
| August 2023 | $9.09 | $10.20 |
| July 2023 | $10.28 | $11.70 |
| June 2023 | $10.89 | $12.40 |
| May 2023 | $10.89 | $12.55 |
| April 2023 | $10.65 | $12.27 |
| March 2023 | $9.73 | $11.21 |
| February 2023 | $11.15 | $12.85 |
| January 2023 | $11.09 | $12.93 |
| December 2022 | $9.55 | $11.13 |
| November 2022 | $10.18 | $12.02 |
| October 2022 | $8.57 | $10.12 |
| September 2022 | $8.15 | $9.63 |
| August 2022 | $11.30 | $13.50 |
| July 2022 | $10.86 | $12.97 |
| June 2022 | $11.56 | $13.80 |
| May 2022 | $12.51 | $15.08 |
| April 2022 | $13.38 | $16.13 |
| March 2022 | $12.71 | $15.32 |
| February 2022 | $13.60 | $16.55 |
| January 2022 | $15.70 | $19.10 |
| December 2021 | $13.92 | $16.94 |
| November 2021 | $13.20 | $16.21 |
| October 2021 | $14.17 | $17.40 |
| September 2021 | $15.47 | $19 |
| August 2021 | $18.06 | $22.28 |
| July 2021 | $18.64 | $25.35 |
| June 2021 | $16 | $21.76 |
| May 2021 | $14.43 | $19.73 |
| April 2021 | $13.23 | $18.09 |
| March 2021 | $10.58 | $14.46 |
| February 2021 | $12.55 | $17.25 |
| January 2021 | $8.61 | $11.84 |
| December 2020 | $10.55 | $14.50 |
| November 2020 | $8.67 | $11.92 |
| October 2020 | $7.03 | $9.66 |
| September 2020 | $8.10 | $11.14 |
| August 2020 | $8.28 | $11.38 |
| July 2020 | $8.26 | $11.36 |
| June 2020 | $11.46 | $15.75 |
| May 2020 | $12.90 | $17.73 |
| April 2020 | $16.75 | $23.03 |
| March 2020 | $13.32 | $18.31 |
| February 2020 | $18.13 | $25.38 |
| January 2020 | $20.06 | $28.08 |
| December 2019 | $21.16 | $29.62 |
| November 2019 | $21.53 | $30.86 |
| October 2019 | $21.09 | $30.23 |
| September 2019 | $19.31 | $27.67 |
| August 2019 | $18.66 | $27.45 |
| July 2019 | $21.28 | $31.30 |
| June 2019 | $23.93 | $35.20 |
| May 2019 | $19.41 | $29.27 |
| April 2019 | $20.75 | $31.29 |
| March 2019 | $23.39 | $35.27 |
| February 2019 | $25.16 | $38.65 |
| January 2019 | $23.84 | $36.62 |
| December 2018 | $22.13 | $34 |
| November 2018 | $25.03 | $39.22 |
| October 2018 | $27.03 | $42.35 |
| September 2018 | $33.02 | $51.74 |
| August 2018 | $36.28 | $57.53 |
| July 2018 | $36.82 | $58.37 |
| June 2018 | $37.55 | $59.54 |
| May 2018 | $36.18 | $58.03 |
| April 2018 | $36.15 | $57.98 |
| March 2018 | $35.22 | $56.49 |
| February 2018 | $33.47 | $54.34 |
| January 2018 | $40.33 | $65.47 |
| December 2017 | $40.78 | $66.21 |
| November 2017 | $41.68 | $68.35 |
| October 2017 | $39.57 | $64.90 |
| September 2017 | $41.02 | $67.27 |
| August 2017 | $36.88 | $61.13 |
| July 2017 | $35.57 | $58.95 |
| June 2017 | $34.20 | $56.69 |
| May 2017 | $32.56 | $54.58 |
| April 2017 | $33.29 | $55.80 |
| March 2017 | $31.86 | $53.41 |
| February 2017 | $33.54 | $56.86 |
| January 2017 | $32.99 | $55.92 |
| December 2016 | $35.39 | $59.99 |
| November 2016 | $34.68 | $59.38 |
| October 2016 | $30.11 | $51.55 |
| September 2016 | $31.02 | $53.11 |
| August 2016 | $28.90 | $50.05 |
| July 2016 | $30.96 | $53.62 |
| June 2016 | $29.91 | $51.80 |
| May 2016 | $32.77 | $57.32 |
| April 2016 | $32.90 | $57.55 |
| March 2016 | $33.53 | $58.65 |
| February 2016 | $28.06 | $49.59 |
| January 2016 | $26.82 | $47.40 |
| December 2015 | $29.48 | $52.09 |
| November 2015 | $32.67 | $58.35 |
| October 2015 | $32.53 | $58.10 |
| September 2015 | $30.43 | $54.35 |
| August 2015 | $30.78 | $55.51 |
| July 2015 | $33.31 | $60.08 |
| June 2015 | $33.03 | $59.57 |
| May 2015 | $31.19 | $56.75 |
| April 2015 | $32.20 | $58.59 |
| March 2015 | $33.14 | $60.30 |
| February 2015 | $34.06 | $62.48 |
| January 2015 | $32.16 | $58.99 |
| December 2014 | $33.70 | $61.82 |
| November 2014 | $32.21 | $59.59 |
| October 2014 | $36.48 | $67.50 |
| September 2014 | $30.64 | $56.69 |
| August 2014 | $31.97 | $59.60 |
| July 2014 | $28.87 | $53.81 |
| June 2014 | $32.21 | $60.04 |
| May 2014 | $31.28 | $58.76 |
| April 2014 | $30.97 | $58.17 |
| March 2014 | $33.38 | $62.69 |
| February 2014 | $30.07 | $56.91 |
| January 2014 | $30.21 | $57.17 |
| December 2013 | $32.72 | $61.91 |
| November 2013 | $30.03 | $57.28 |
| October 2013 | $27.96 | $53.33 |
| September 2013 | $25.19 | $48.05 |
| August 2013 | $24.71 | $47.51 |
| July 2013 | $25.87 | $49.74 |
| June 2013 | $22.32 | $42.92 |
| May 2013 | $22.03 | $42.74 |
| April 2013 | $22.52 | $43.70 |
| March 2013 | $22.90 | $44.43 |
| February 2013 | $21.11 | $41.35 |
| January 2013 | $21.46 | $42.04 |
| December 2012 | $20.88 | $40.90 |
| November 2012 | $20.41 | $39.98 |
| October 2012 | $19.62 | $38.82 |
| September 2012 | $19.71 | $39.01 |
| August 2012 | $18.39 | $36.75 |
| July 2012 | $18.64 | $37.25 |
| June 2012 | $18.64 | $37.26 |
| May 2012 | $17.62 | $35.60 |
| April 2012 | $18.21 | $36.78 |
| March 2012 | $19.17 | $38.73 |
| February 2012 | $19 | $38.74 |
| January 2012 | $19.57 | $39.90 |
| December 2011 | $17.92 | $36.55 |
| November 2011 | $18.46 | $38.03 |
| October 2011 | $17.78 | $36.64 |
| September 2011 | $16.77 | $34.55 |
| August 2011 | $16.63 | $34.66 |
| July 2011 | $18.08 | $37.68 |
| June 2011 | $18.28 | $38.10 |
| May 2011 | $17.27 | $36.35 |
| April 2011 | $17.88 | $37.65 |
| March 2011 | $19.12 | $40.25 |
| February 2011 | $17.66 | $37.53 |
| January 2011 | $16.77 | $35.65 |
| December 2010 | $18.80 | $39.96 |
| November 2010 | $16.89 | $35.89 |
| October 2010 | $16.65 | $36.03 |
| September 2010 | $15.63 | $33.83 |
| August 2010 | $14 | $30.60 |
| July 2010 | $16.57 | $36.23 |
| June 2010 | $16.08 | $35.15 |
| May 2010 | $16.84 | $37.15 |
| April 2010 | $17.45 | $38.50 |
| March 2010 | $16.68 | $36.80 |
| February 2010 | $17.41 | $38.73 |
| January 2010 | $16.25 | $36.15 |
| December 2009 | $16.33 | $36.34 |
| November 2009 | $15.50 | $34.77 |
| October 2009 | $15.73 | $35.29 |
| September 2009 | $15.46 | $34.70 |
| August 2009 | $17.03 | $38.52 |
| July 2009 | $17.26 | $39.04 |
| June 2009 | $18.48 | $41.81 |
| May 2009 | $17.84 | $40.66 |
| April 2009 | $17.32 | $39.47 |
| March 2009 | $17.16 | $39.09 |
| February 2009 | $15.31 | $35.21 |
| January 2009 | $12.07 | $27.76 |
| December 2008 | $12.35 | $28.41 |
| November 2008 | $13.47 | $31.30 |
| October 2008 | $16.50 | $38.35 |
| September 2008 | $20.40 | $47.40 |
| August 2008 | $20.56 | $48.10 |
| July 2008 | $19.86 | $46.48 |
| June 2008 | $17.01 | $39.80 |
| May 2008 | $17.39 | $41.02 |
| April 2008 | $14.83 | $34.98 |
| March 2008 | $15.98 | $37.70 |
| February 2008 | $14.90 | $35.46 |
| January 2008 | $14.41 | $34.28 |
| December 2007 | $15.80 | $37.60 |
| November 2007 | $15.79 | $37.80 |
| October 2007 | $15.87 | $38 |
| September 2007 | $14.33 | $34.31 |
| August 2007 | $11.69 | $28.48 |
| July 2007 | $13.71 | $33.40 |
| June 2007 | $14.02 | $34.16 |
| May 2007 | $10.99 | $26.95 |
| April 2007 | $9.83 | $24.12 |
| March 2007 | $9.38 | $23.01 |
| February 2007 | $9.64 | $23.85 |
| January 2007 | $9.92 | $24.54 |
| December 2006 | $9.31 | $23.03 |
| November 2006 | $9.18 | $22.86 |
| October 2006 | $8.02 | $19.97 |
| September 2006 | $8.05 | $20.04 |
| August 2006 | $7.33 | $19.21 |
| July 2006 | $7.06 | $18.50 |
| June 2006 | $7.18 | $18.80 |
| May 2006 | $7.08 | $18.65 |
| April 2006 | $7.46 | $19.65 |
| March 2006 | $7.50 | $19.75 |
| February 2006 | $7.37 | $19.50 |
| January 2006 | $7.11 | $18.80 |
| December 2005 | $6.89 | $18.22 |
| November 2005 | $6.87 | $18.26 |
| October 2005 | $6.75 | $17.93 |
| September 2005 | $6.92 | $18.40 |
| August 2005 | $6.90 | $19.17 |
| July 2005 | $6.84 | $19 |
| June 2005 | $6.44 | $17.90 |
| May 2005 | $6.05 | $16.89 |
| April 2005 | $6.14 | $17.14 |
| March 2005 | $6.80 | $18.98 |
| February 2005 | $6.96 | $19.50 |
| January 2005 | $6.78 | $19 |
| December 2004 | $7.03 | $19.70 |
| November 2004 | $6.78 | $19.08 |
| October 2004 | $6.45 | $18.15 |
| September 2004 | $6.53 | $18.38 |
| August 2004 | $6.53 | $19.17 |
| July 2004 | $6.14 | $18.05 |
| June 2004 | $6.13 | $18 |
| May 2004 | $5.90 | $17.37 |
| April 2004 | $5.94 | $17.50 |
| March 2004 | $5.69 | $16.75 |
| February 2004 | $5.85 | $17.27 |
| January 2004 | $5.83 | $17.20 |
| December 2003 | $6.03 | $17.79 |
| November 2003 | $5.79 | $17.12 |
| October 2003 | $5.75 | $17 |
| September 2003 | $5.74 | $16.98 |
| August 2003 | $5.91 | $18.49 |
| July 2003 | $6.32 | $19.77 |
| June 2003 | $6.08 | $19.02 |
| May 2003 | $4.96 | $15.52 |
| April 2003 | $4.33 | $13.55 |
| March 2003 | $4.31 | $13.51 |
| February 2003 | $4.13 | $13.03 |
| January 2003 | $4.20 | $13.26 |
| December 2002 | $4.25 | $13.41 |
| November 2002 | $4.06 | $12.82 |
| October 2002 | $4.33 | $13.70 |
| September 2002 | $4.50 | $14.24 |
| August 2002 | $4.58 | $14.50 |
| July 2002 | $4.24 | $13.41 |
| June 2002 | $4.42 | $14 |
WHG
Price: $19.41
52 week price:
Dividend Yield: 3.06%
5-year range yield:
Forward Dividend Yield: 3.08%
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: 185.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 3.03%
DGR5: 18.96%
DGR10: 10.07%
DGR20: 16.20%