Westwood Holdings Group, Inc. - Price History

Monthly price history for WHG (Westwood Holdings Group, Inc.)

DateAdjusted priceReal price
September 2022 10.18 USD 10.18 USD
August 2022 13.50 USD 13.50 USD
July 2022 12.97 USD 12.97 USD
June 2022 13.80 USD 13.80 USD
May 2022 14.95 USD 15.09 USD
April 2022 15.98 USD 16.13 USD
March 2022 15.17 USD 15.32 USD
February 2022 16.24 USD 16.55 USD
January 2022 18.75 USD 19.10 USD
December 2021 16.63 USD 16.94 USD
November 2021 15.76 USD 16.21 USD
October 2021 16.92 USD 17.40 USD
September 2021 18.48 USD 19.00 USD
August 2021 21.57 USD 22.28 USD
July 2021 22.26 USD 25.35 USD
June 2021 19.10 USD 21.76 USD
May 2021 17.24 USD 19.73 USD
April 2021 15.81 USD 18.09 USD
March 2021 12.63 USD 14.46 USD
February 2021 14.98 USD 17.25 USD
January 2021 10.28 USD 11.84 USD
December 2020 12.60 USD 14.50 USD
November 2020 10.35 USD 11.92 USD
October 2020 8.39 USD 9.66 USD
September 2020 9.68 USD 11.14 USD
August 2020 9.89 USD 11.38 USD
July 2020 9.87 USD 11.36 USD
June 2020 13.68 USD 15.75 USD
May 2020 15.40 USD 17.73 USD
April 2020 20.00 USD 23.03 USD
March 2020 15.90 USD 18.31 USD
February 2020 21.65 USD 25.38 USD
January 2020 23.95 USD 28.08 USD
December 2019 25.27 USD 29.62 USD
November 2019 25.72 USD 30.86 USD
October 2019 25.19 USD 30.23 USD
September 2019 23.06 USD 27.67 USD
August 2019 22.28 USD 27.45 USD
July 2019 25.41 USD 31.30 USD
June 2019 28.58 USD 35.20 USD
May 2019 23.18 USD 29.27 USD
April 2019 24.78 USD 31.29 USD
March 2019 27.94 USD 35.27 USD
February 2019 30.05 USD 38.65 USD
January 2019 28.47 USD 36.62 USD
December 2018 26.43 USD 34.00 USD
November 2018 29.91 USD 39.22 USD
October 2018 32.30 USD 42.35 USD
September 2018 39.46 USD 51.74 USD
August 2018 43.36 USD 57.53 USD
July 2018 43.99 USD 58.37 USD
June 2018 44.87 USD 59.54 USD
May 2018 43.23 USD 58.03 USD
April 2018 43.20 USD 57.98 USD
March 2018 42.09 USD 56.49 USD
February 2018 40.00 USD 54.34 USD
January 2018 48.19 USD 65.47 USD
December 2017 48.73 USD 66.21 USD
November 2017 49.80 USD 68.35 USD
October 2017 47.28 USD 64.90 USD
September 2017 49.01 USD 67.27 USD
August 2017 44.07 USD 61.13 USD
July 2017 42.50 USD 58.95 USD
June 2017 40.87 USD 56.69 USD
May 2017 38.91 USD 54.58 USD
April 2017 39.78 USD 55.80 USD
March 2017 38.07 USD 53.41 USD
February 2017 40.08 USD 56.86 USD
January 2017 39.42 USD 55.92 USD
December 2016 42.29 USD 59.99 USD
November 2016 41.44 USD 59.38 USD
October 2016 35.98 USD 51.55 USD
September 2016 37.06 USD 53.11 USD
August 2016 34.53 USD 50.05 USD
July 2016 36.99 USD 53.62 USD
June 2016 35.74 USD 51.80 USD
May 2016 39.15 USD 57.32 USD
April 2016 39.31 USD 57.55 USD
March 2016 40.06 USD 58.65 USD
February 2016 33.53 USD 49.59 USD
January 2016 32.05 USD 47.40 USD
December 2015 35.22 USD 52.09 USD
November 2015 39.04 USD 58.35 USD
October 2015 38.87 USD 58.10 USD
September 2015 36.36 USD 54.35 USD
August 2015 36.78 USD 55.51 USD
July 2015 39.81 USD 60.08 USD
June 2015 39.47 USD 59.57 USD
May 2015 37.27 USD 56.75 USD
April 2015 38.48 USD 58.59 USD
March 2015 39.60 USD 60.30 USD
February 2015 40.70 USD 62.48 USD
January 2015 38.42 USD 58.99 USD
December 2014 40.27 USD 61.82 USD
November 2014 38.49 USD 59.59 USD
October 2014 43.60 USD 67.50 USD
September 2014 36.61 USD 56.69 USD
August 2014 38.20 USD 59.60 USD
July 2014 34.49 USD 53.81 USD
June 2014 38.49 USD 60.04 USD
May 2014 37.38 USD 58.76 USD
April 2014 37.01 USD 58.17 USD
March 2014 39.88 USD 62.69 USD
February 2014 35.93 USD 56.91 USD
January 2014 36.10 USD 57.17 USD
December 2013 39.09 USD 61.91 USD
November 2013 35.89 USD 57.28 USD
October 2013 33.41 USD 53.33 USD
September 2013 30.10 USD 48.05 USD
August 2013 29.52 USD 47.51 USD
July 2013 30.91 USD 49.74 USD
June 2013 26.67 USD 42.92 USD
May 2013 26.32 USD 42.74 USD
April 2013 26.91 USD 43.70 USD
March 2013 27.36 USD 44.43 USD
February 2013 25.22 USD 41.35 USD
January 2013 25.64 USD 42.04 USD
December 2012 24.95 USD 40.90 USD
November 2012 24.39 USD 39.98 USD
October 2012 23.44 USD 38.82 USD
September 2012 23.55 USD 39.01 USD
August 2012 21.97 USD 36.75 USD
July 2012 22.27 USD 37.25 USD
June 2012 22.27 USD 37.26 USD
May 2012 21.06 USD 35.60 USD
April 2012 21.76 USD 36.78 USD
March 2012 22.91 USD 38.73 USD
February 2012 22.70 USD 38.74 USD
January 2012 23.38 USD 39.90 USD
December 2011 21.42 USD 36.55 USD
November 2011 22.05 USD 38.03 USD
October 2011 21.25 USD 36.64 USD
September 2011 20.03 USD 34.55 USD
August 2011 19.87 USD 34.66 USD
July 2011 21.61 USD 37.68 USD
June 2011 21.85 USD 38.10 USD
May 2011 20.63 USD 36.35 USD
April 2011 21.37 USD 37.65 USD
March 2011 22.84 USD 40.25 USD
February 2011 21.10 USD 37.53 USD
January 2011 20.04 USD 35.65 USD
December 2010 22.47 USD 39.96 USD
November 2010 20.18 USD 35.89 USD
October 2010 19.89 USD 36.03 USD
September 2010 18.68 USD 33.83 USD
August 2010 16.73 USD 30.60 USD
July 2010 19.80 USD 36.23 USD
June 2010 19.21 USD 35.15 USD
May 2010 20.12 USD 37.15 USD
April 2010 20.85 USD 38.50 USD
March 2010 19.93 USD 36.80 USD
February 2010 20.80 USD 38.73 USD
January 2010 19.41 USD 36.15 USD
December 2009 19.52 USD 36.34 USD
November 2009 18.52 USD 34.77 USD
October 2009 18.79 USD 35.29 USD
September 2009 18.48 USD 34.70 USD
August 2009 20.34 USD 38.52 USD
July 2009 20.62 USD 39.04 USD
June 2009 22.08 USD 41.81 USD
May 2009 21.32 USD 40.66 USD
April 2009 20.70 USD 39.47 USD
March 2009 20.50 USD 39.09 USD
February 2009 18.30 USD 35.21 USD
January 2009 14.42 USD 27.76 USD
December 2008 14.76 USD 28.41 USD
November 2008 16.09 USD 31.30 USD
October 2008 19.72 USD 38.35 USD
September 2008 24.37 USD 47.40 USD
August 2008 24.56 USD 48.10 USD
July 2008 23.74 USD 46.48 USD
June 2008 20.33 USD 39.80 USD
May 2008 20.78 USD 41.02 USD
April 2008 17.72 USD 34.98 USD
March 2008 19.10 USD 37.70 USD
February 2008 17.81 USD 35.46 USD
January 2008 17.22 USD 34.28 USD
December 2007 18.88 USD 37.60 USD
November 2007 18.86 USD 37.80 USD
October 2007 18.96 USD 38.00 USD
September 2007 17.12 USD 34.31 USD
August 2007 13.97 USD 28.48 USD
July 2007 16.38 USD 33.40 USD
June 2007 16.75 USD 34.16 USD
May 2007 13.13 USD 26.95 USD
April 2007 11.75 USD 24.12 USD
March 2007 11.21 USD 23.01 USD
February 2007 11.52 USD 23.85 USD
January 2007 11.85 USD 24.54 USD
December 2006 11.12 USD 23.03 USD
November 2006 10.97 USD 22.86 USD
October 2006 9.59 USD 19.97 USD
September 2006 9.62 USD 20.04 USD
August 2006 8.76 USD 19.21 USD
July 2006 8.44 USD 18.50 USD
June 2006 8.57 USD 18.80 USD
May 2006 8.46 USD 18.65 USD
April 2006 8.92 USD 19.65 USD
March 2006 8.96 USD 19.75 USD
February 2006 8.81 USD 19.50 USD
January 2006 8.49 USD 18.80 USD
December 2005 8.23 USD 18.22 USD
November 2005 8.21 USD 18.26 USD
October 2005 8.06 USD 17.93 USD
September 2005 8.27 USD 18.40 USD
August 2005 8.58 USD 19.17 USD
July 2005 8.50 USD 19.00 USD
June 2005 8.01 USD 17.90 USD
May 2005 7.52 USD 16.89 USD
April 2005 7.64 USD 17.14 USD
March 2005 8.46 USD 18.98 USD
February 2005 8.65 USD 19.50 USD
January 2005 8.43 USD 19.00 USD
December 2004 8.74 USD 19.70 USD
November 2004 8.43 USD 19.08 USD
October 2004 8.02 USD 18.15 USD
September 2004 8.12 USD 18.38 USD
August 2004 8.11 USD 19.17 USD
July 2004 7.64 USD 18.05 USD
June 2004 7.62 USD 18.00 USD
May 2004 7.33 USD 17.37 USD
April 2004 7.39 USD 17.50 USD
March 2004 7.07 USD 16.75 USD
February 2004 7.28 USD 17.27 USD
January 2004 7.25 USD 17.20 USD
December 2003 7.50 USD 17.79 USD
November 2003 7.21 USD 17.12 USD
October 2003 7.15 USD 17.00 USD
September 2003 7.15 USD 16.98 USD
August 2003 7.35 USD 18.49 USD
July 2003 7.86 USD 19.77 USD
June 2003 7.57 USD 19.02 USD
May 2003 6.17 USD 15.52 USD
April 2003 5.38 USD 13.55 USD
March 2003 5.37 USD 13.51 USD
February 2003 5.14 USD 13.03 USD
January 2003 5.23 USD 13.26 USD
December 2002 5.29 USD 13.41 USD
November 2002 5.05 USD 12.82 USD
October 2002 5.39 USD 13.70 USD
September 2002 5.60 USD 14.24 USD
August 2002 5.70 USD 14.50 USD
July 2002 5.27 USD 13.41 USD
June 2002 5.50 USD 14.00 USD

WHG

Price: 10.18USD

52 week range price:
10.18
22.39

Dividend Yield: 4.37%

5-year range yield:
1.79%
43.52%

Forward Dividend Yield: 5.89%

Payout Ratio: 48.39%

Payout Ratio Range:
-1636.13%
1202.51%

Dividend Per Share: 0.60 USD

Earnings Per Share: 1.24 USD

P/E Ratio: 21.73

Exchange: NYQ

Sector: Financial Services

Industry: Capital Markets

Volume: 11006

Ebitda: 37.8 million

Market Capitalization: 101.1 million

Average Dividend Frequency: 4

Years Paying Dividends: 21

DGR3: -25.36%

DGR5: -11.68%

DGR10: -0.62%

Links: