Westwood Quality SmallCap Fund A Class (WHGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.75
-0.06 (-0.32%)
Jun 2, 2025, 4:00 PM EDT
WHGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Jun 4, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.52% |
| Jun 3, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2.13% |
| Jun 2, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.32% |
| May 30, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.53% |
| May 29, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.48% |
| May 28, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.21% |
| May 27, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2.64% |
| May 23, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.54% |
| May 22, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.16% |
| May 21, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -2.61% |
| May 20, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.42% |
| May 19, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.21% |
| May 16, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.26% |
| May 15, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.84% |
| May 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.68% |
| May 13, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.37% |
| May 12, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 3.90% |
| May 9, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.11% |
| May 8, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 2.56% |
| May 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% |
| May 6, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.83% |
| May 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.15% |
| May 2, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 2.29% |
| May 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.07% |
| Apr 30, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.01% |
| Apr 29, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.22% |
| Apr 28, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.39% |
| Apr 25, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| Apr 24, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.37% |
| Apr 23, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.92% |
| Apr 22, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 2.48% |
| Apr 21, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.97% |
| Apr 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.05% |
| Apr 16, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.41% |
| Apr 15, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.46% |
| Apr 14, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.99% |
| Apr 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.94% |
| Apr 10, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -4.62% |
| Apr 9, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 8.69% |
| Apr 8, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -2.80% |
| Apr 7, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.75% |
| Apr 4, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -4.09% |
| Apr 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -6.84% |
| Apr 2, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.43% |
| Apr 1, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.21% |
| Mar 31, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.27% |
| Mar 28, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.88% |
| Mar 27, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.57% |
| Mar 26, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.47% |