Westwood Quality SmallCap Fund A Class (WHGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.53
-0.06 (-0.29%)
Feb 5, 2026, 9:30 AM EST
WHGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 2.76% |
| Feb 5, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.28% |
| Feb 4, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.18% |
| Feb 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.52% |
| Feb 2, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.62% |
| Jan 30, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.57% |
| Jan 29, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.43% |
| Jan 28, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.52% |
| Jan 27, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.57% |
| Jan 26, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.05% |
| Jan 23, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -2.03% |
| Jan 22, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.09% |
| Jan 21, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 2.84% |
| Jan 20, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.54% |
| Jan 16, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Jan 15, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.52% |
| Jan 14, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.72% |
| Jan 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% |
| Jan 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.10% |
| Jan 9, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.29% |
| Jan 8, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 2.10% |
| Jan 7, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.73% |
| Jan 6, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.43% |
| Jan 5, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.60% |
| Jan 2, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.01% |
| Dec 31, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.05% |
| Dec 30, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.52% |
| Dec 29, 2025 | 20.23 | 20.23 | 20.23 | 20.35 | 20.23 | -0.39% |
| Dec 26, 2025 | 20.31 | 20.31 | 20.31 | 20.43 | 20.30 | - |
| Dec 24, 2025 | 20.31 | 20.31 | 20.31 | 20.43 | 20.30 | 0.34% |
| Dec 23, 2025 | 20.24 | 20.24 | 20.24 | 20.36 | 20.24 | -0.34% |
| Dec 22, 2025 | 20.31 | 20.31 | 20.31 | 20.43 | 20.30 | 0.39% |
| Dec 19, 2025 | 20.23 | 20.23 | 20.23 | 20.35 | 20.23 | -0.39% |
| Dec 18, 2025 | 20.31 | 20.31 | 20.31 | 20.43 | 20.30 | 0.15% |
| Dec 17, 2025 | 20.28 | 20.28 | 20.28 | 20.40 | 20.27 | -0.05% |
| Dec 16, 2025 | 20.29 | 20.29 | 20.29 | 20.41 | 20.28 | -0.58% |
| Dec 15, 2025 | 20.40 | 20.40 | 20.40 | 20.53 | 20.40 | -0.05% |
| Dec 12, 2025 | 20.41 | 20.41 | 20.41 | 20.54 | 20.41 | -5.82% |
| Dec 11, 2025 | 20.67 | 20.67 | 20.67 | 21.81 | 20.67 | 0.83% |
| Dec 10, 2025 | 20.50 | 20.50 | 20.50 | 21.63 | 20.50 | 2.22% |
| Dec 9, 2025 | 20.05 | 20.05 | 20.05 | 21.16 | 20.05 | 0.28% |
| Dec 8, 2025 | 19.99 | 19.99 | 19.99 | 21.10 | 19.99 | -0.99% |
| Dec 5, 2025 | 20.19 | 20.19 | 20.19 | 21.31 | 20.19 | -0.19% |
| Dec 4, 2025 | 20.23 | 20.23 | 20.23 | 21.35 | 20.23 | -0.28% |
| Dec 3, 2025 | 20.29 | 20.29 | 20.29 | 21.41 | 20.29 | 1.57% |
| Dec 2, 2025 | 19.97 | 19.97 | 19.97 | 21.08 | 19.97 | -0.47% |
| Dec 1, 2025 | 20.07 | 20.07 | 20.07 | 21.18 | 20.07 | -0.19% |
| Nov 28, 2025 | 20.11 | 20.11 | 20.11 | 21.22 | 20.11 | 0.05% |
| Nov 26, 2025 | 20.10 | 20.10 | 20.10 | 21.21 | 20.10 | 0.57% |
| Nov 25, 2025 | 19.98 | 19.98 | 19.98 | 21.09 | 19.98 | 2.38% |