Westwood Holdings Group Inc - Price History
Monthly price history for WHG (Westwood Holdings Group Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.71 | $11.71 |
| April 2024 | $12.44 | $12.44 |
| March 2024 | $12.32 | $12.32 |
| February 2024 | $12.12 | $12.12 |
| January 2024 | $12.15 | $12.30 |
| December 2023 | $12.42 | $12.57 |
| November 2023 | $10.86 | $11 |
| October 2023 | $8.86 | $9.09 |
| September 2023 | $9.89 | $10.15 |
| August 2023 | $9.94 | $10.20 |
| July 2023 | $11.23 | $11.70 |
| June 2023 | $11.90 | $12.40 |
| May 2023 | $11.90 | $12.55 |
| April 2023 | $11.64 | $12.27 |
| March 2023 | $10.63 | $11.21 |
| February 2023 | $12.19 | $12.85 |
| January 2023 | $12.12 | $12.93 |
| December 2022 | $10.43 | $11.13 |
| November 2022 | $11.12 | $12.02 |
| October 2022 | $9.36 | $10.12 |
| September 2022 | $8.91 | $9.63 |
| August 2022 | $12.35 | $13.50 |
| July 2022 | $11.87 | $12.97 |
| June 2022 | $12.63 | $13.80 |
| May 2022 | $13.67 | $15.08 |
| April 2022 | $14.62 | $16.13 |
| March 2022 | $13.89 | $15.32 |
| February 2022 | $14.86 | $16.55 |
| January 2022 | $17.15 | $19.10 |
| December 2021 | $15.21 | $16.94 |
| November 2021 | $14.42 | $16.21 |
| October 2021 | $15.48 | $17.40 |
| September 2021 | $16.91 | $19 |
| August 2021 | $19.74 | $22.28 |
| July 2021 | $20.37 | $25.35 |
| June 2021 | $17.48 | $21.76 |
| May 2021 | $15.78 | $19.73 |
| April 2021 | $14.47 | $18.09 |
| March 2021 | $11.57 | $14.46 |
| February 2021 | $13.72 | $17.25 |
| January 2021 | $9.42 | $11.84 |
| December 2020 | $11.54 | $14.50 |
| November 2020 | $9.48 | $11.92 |
| October 2020 | $7.69 | $9.66 |
| September 2020 | $8.86 | $11.14 |
| August 2020 | $9.06 | $11.38 |
| July 2020 | $9.04 | $11.36 |
| June 2020 | $12.53 | $15.75 |
| May 2020 | $14.11 | $17.73 |
| April 2020 | $18.32 | $23.03 |
| March 2020 | $14.57 | $18.31 |
| February 2020 | $19.83 | $25.38 |
| January 2020 | $21.94 | $28.08 |
| December 2019 | $23.14 | $29.62 |
| November 2019 | $23.56 | $30.86 |
| October 2019 | $23.08 | $30.23 |
| September 2019 | $21.12 | $27.67 |
| August 2019 | $20.41 | $27.45 |
| July 2019 | $23.28 | $31.30 |
| June 2019 | $26.18 | $35.20 |
| May 2019 | $21.24 | $29.27 |
| April 2019 | $22.70 | $31.29 |
| March 2019 | $25.59 | $35.27 |
| February 2019 | $27.52 | $38.65 |
| January 2019 | $26.08 | $36.62 |
| December 2018 | $24.21 | $34 |
| November 2018 | $27.38 | $39.22 |
| October 2018 | $29.57 | $42.35 |
| September 2018 | $36.13 | $51.74 |
| August 2018 | $39.70 | $57.53 |
| July 2018 | $40.27 | $58.37 |
| June 2018 | $41.08 | $59.54 |
| May 2018 | $39.58 | $58.03 |
| April 2018 | $39.55 | $57.98 |
| March 2018 | $38.53 | $56.49 |
| February 2018 | $36.62 | $54.34 |
| January 2018 | $44.12 | $65.47 |
| December 2017 | $44.62 | $66.21 |
| November 2017 | $45.59 | $68.35 |
| October 2017 | $43.29 | $64.90 |
| September 2017 | $44.87 | $67.27 |
| August 2017 | $40.35 | $61.13 |
| July 2017 | $38.91 | $58.95 |
| June 2017 | $37.42 | $56.69 |
| May 2017 | $35.62 | $54.58 |
| April 2017 | $36.42 | $55.80 |
| March 2017 | $34.86 | $53.41 |
| February 2017 | $36.70 | $56.86 |
| January 2017 | $36.09 | $55.92 |
| December 2016 | $38.72 | $59.99 |
| November 2016 | $37.94 | $59.38 |
| October 2016 | $32.94 | $51.55 |
| September 2016 | $33.93 | $53.11 |
| August 2016 | $31.61 | $50.05 |
| July 2016 | $33.87 | $53.62 |
| June 2016 | $32.72 | $51.80 |
| May 2016 | $35.85 | $57.32 |
| April 2016 | $35.99 | $57.55 |
| March 2016 | $36.68 | $58.65 |
| February 2016 | $30.70 | $49.59 |
| January 2016 | $29.34 | $47.40 |
| December 2015 | $32.24 | $52.09 |
| November 2015 | $35.74 | $58.35 |
| October 2015 | $35.59 | $58.10 |
| September 2015 | $33.29 | $54.35 |
| August 2015 | $33.67 | $55.51 |
| July 2015 | $36.44 | $60.08 |
| June 2015 | $36.13 | $59.57 |
| May 2015 | $34.12 | $56.75 |
| April 2015 | $35.23 | $58.59 |
| March 2015 | $36.26 | $60.30 |
| February 2015 | $37.26 | $62.48 |
| January 2015 | $35.18 | $58.99 |
| December 2014 | $36.86 | $61.82 |
| November 2014 | $35.24 | $59.59 |
| October 2014 | $39.91 | $67.50 |
| September 2014 | $33.52 | $56.69 |
| August 2014 | $34.98 | $59.60 |
| July 2014 | $31.58 | $53.81 |
| June 2014 | $35.24 | $60.04 |
| May 2014 | $34.22 | $58.76 |
| April 2014 | $33.88 | $58.17 |
| March 2014 | $36.51 | $62.69 |
| February 2014 | $32.90 | $56.91 |
| January 2014 | $33.05 | $57.17 |
| December 2013 | $35.79 | $61.91 |
| November 2013 | $32.85 | $57.28 |
| October 2013 | $30.59 | $53.33 |
| September 2013 | $27.56 | $48.05 |
| August 2013 | $27.03 | $47.51 |
| July 2013 | $28.30 | $49.74 |
| June 2013 | $24.42 | $42.92 |
| May 2013 | $24.10 | $42.74 |
| April 2013 | $24.64 | $43.70 |
| March 2013 | $25.05 | $44.43 |
| February 2013 | $23.09 | $41.35 |
| January 2013 | $23.48 | $42.04 |
| December 2012 | $22.84 | $40.90 |
| November 2012 | $22.33 | $39.98 |
| October 2012 | $21.46 | $38.82 |
| September 2012 | $21.56 | $39.01 |
| August 2012 | $20.11 | $36.75 |
| July 2012 | $20.39 | $37.25 |
| June 2012 | $20.39 | $37.26 |
| May 2012 | $19.28 | $35.60 |
| April 2012 | $19.92 | $36.78 |
| March 2012 | $20.97 | $38.73 |
| February 2012 | $20.78 | $38.74 |
| January 2012 | $21.40 | $39.90 |
| December 2011 | $19.61 | $36.55 |
| November 2011 | $20.19 | $38.03 |
| October 2011 | $19.45 | $36.64 |
| September 2011 | $18.34 | $34.55 |
| August 2011 | $18.20 | $34.66 |
| July 2011 | $19.78 | $37.68 |
| June 2011 | $20 | $38.10 |
| May 2011 | $18.89 | $36.35 |
| April 2011 | $19.56 | $37.65 |
| March 2011 | $20.92 | $40.25 |
| February 2011 | $19.32 | $37.53 |
| January 2011 | $18.35 | $35.65 |
| December 2010 | $20.57 | $39.96 |
| November 2010 | $18.47 | $35.89 |
| October 2010 | $18.21 | $36.03 |
| September 2010 | $17.10 | $33.83 |
| August 2010 | $15.31 | $30.60 |
| July 2010 | $18.13 | $36.23 |
| June 2010 | $17.59 | $35.15 |
| May 2010 | $18.42 | $37.15 |
| April 2010 | $19.09 | $38.50 |
| March 2010 | $18.25 | $36.80 |
| February 2010 | $19.04 | $38.73 |
| January 2010 | $17.77 | $36.15 |
| December 2009 | $17.87 | $36.34 |
| November 2009 | $16.95 | $34.77 |
| October 2009 | $17.20 | $35.29 |
| September 2009 | $16.92 | $34.70 |
| August 2009 | $18.63 | $38.52 |
| July 2009 | $18.88 | $39.04 |
| June 2009 | $20.22 | $41.81 |
| May 2009 | $19.52 | $40.66 |
| April 2009 | $18.95 | $39.47 |
| March 2009 | $18.77 | $39.09 |
| February 2009 | $16.75 | $35.21 |
| January 2009 | $13.21 | $27.76 |
| December 2008 | $13.52 | $28.41 |
| November 2008 | $14.73 | $31.30 |
| October 2008 | $18.05 | $38.35 |
| September 2008 | $22.31 | $47.40 |
| August 2008 | $22.49 | $48.10 |
| July 2008 | $21.73 | $46.48 |
| June 2008 | $18.61 | $39.80 |
| May 2008 | $19.02 | $41.02 |
| April 2008 | $16.22 | $34.98 |
| March 2008 | $17.48 | $37.70 |
| February 2008 | $16.30 | $35.46 |
| January 2008 | $15.76 | $34.28 |
| December 2007 | $17.29 | $37.60 |
| November 2007 | $17.27 | $37.80 |
| October 2007 | $17.36 | $38 |
| September 2007 | $15.68 | $34.31 |
| August 2007 | $12.79 | $28.48 |
| July 2007 | $15 | $33.40 |
| June 2007 | $15.34 | $34.16 |
| May 2007 | $12.02 | $26.95 |
| April 2007 | $10.76 | $24.12 |
| March 2007 | $10.26 | $23.01 |
| February 2007 | $10.54 | $23.85 |
| January 2007 | $10.85 | $24.54 |
| December 2006 | $10.18 | $23.03 |
| November 2006 | $10.05 | $22.86 |
| October 2006 | $8.78 | $19.97 |
| September 2006 | $8.81 | $20.04 |
| August 2006 | $8.02 | $19.21 |
| July 2006 | $7.72 | $18.50 |
| June 2006 | $7.85 | $18.80 |
| May 2006 | $7.75 | $18.65 |
| April 2006 | $8.16 | $19.65 |
| March 2006 | $8.21 | $19.75 |
| February 2006 | $8.07 | $19.50 |
| January 2006 | $7.78 | $18.80 |
| December 2005 | $7.54 | $18.22 |
| November 2005 | $7.52 | $18.26 |
| October 2005 | $7.38 | $17.93 |
| September 2005 | $7.57 | $18.40 |
| August 2005 | $7.55 | $19.17 |
| July 2005 | $7.48 | $19 |
| June 2005 | $7.05 | $17.90 |
| May 2005 | $6.62 | $16.89 |
| April 2005 | $6.72 | $17.14 |
| March 2005 | $7.44 | $18.98 |
| February 2005 | $7.61 | $19.50 |
| January 2005 | $7.42 | $19 |
| December 2004 | $7.69 | $19.70 |
| November 2004 | $7.42 | $19.08 |
| October 2004 | $7.06 | $18.15 |
| September 2004 | $7.15 | $18.38 |
| August 2004 | $7.14 | $19.17 |
| July 2004 | $6.72 | $18.05 |
| June 2004 | $6.70 | $18 |
| May 2004 | $6.46 | $17.37 |
| April 2004 | $6.50 | $17.50 |
| March 2004 | $6.23 | $16.75 |
| February 2004 | $6.41 | $17.27 |
| January 2004 | $6.38 | $17.20 |
| December 2003 | $6.60 | $17.79 |
| November 2003 | $6.34 | $17.12 |
| October 2003 | $6.30 | $17 |
| September 2003 | $6.29 | $16.98 |
| August 2003 | $6.48 | $18.49 |
| July 2003 | $6.92 | $19.77 |
| June 2003 | $6.66 | $19.02 |
| May 2003 | $5.43 | $15.52 |
| April 2003 | $4.74 | $13.55 |
| March 2003 | $4.73 | $13.51 |
| February 2003 | $4.52 | $13.03 |
| January 2003 | $4.60 | $13.26 |
| December 2002 | $4.66 | $13.41 |
| November 2002 | $4.45 | $12.82 |
| October 2002 | $4.75 | $13.70 |
| September 2002 | $4.94 | $14.24 |
| August 2002 | $5.02 | $14.50 |
| July 2002 | $4.65 | $13.41 |
| June 2002 | $4.85 | $14 |
WHG
Price: $11.71
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.98%
Payout Ratio: 51.28%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 1.17 USD
P/E Ratio: 26.41
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 21800
Ebitda: 37.8 millionMarket Capitalization: 123.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: -3.63%
DGR5: 0.42%
DGR10: 5.70%
DGR20: 15.07%