Westwood Quality SmallCap Fund A (WHGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.85
-0.09 (-0.43%)
Sep 15, 2025, 4:00 PM EDT
WHGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.51% |
| Sep 11, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.77% |
| Sep 10, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.29% |
| Sep 9, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.09% |
| Sep 8, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.19% |
| Sep 5, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.28% |
| Sep 4, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.87% |
| Sep 3, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.57% |
| Sep 2, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.80% |
| Aug 29, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.52% |
| Aug 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.14% |
| Aug 27, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.61% |
| Aug 26, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.24% |
| Aug 25, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.80% |
| Aug 22, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 3.85% |
| Aug 21, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.05% |
| Aug 20, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.77% |
| Aug 19, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.93% |
| Aug 18, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.05% |
| Aug 15, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.82% |
| Aug 14, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.57% |
| Aug 13, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.99% |
| Aug 12, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 3.21% |
| Aug 11, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.55% |
| Aug 8, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.25% |
| Aug 7, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.55% |
| Aug 6, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.03% |
| Aug 5, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% |
| Aug 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.71% |
| Aug 1, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.73% |
| Jul 31, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.08% |
| Jul 30, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.87% |
| Jul 29, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.15% |
| Jul 28, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.15% |
| Jul 25, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.68% |
| Jul 24, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.30% |
| Jul 23, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.83% |
| Jul 22, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.13% |
| Jul 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.39% |
| Jul 18, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.58% |
| Jul 17, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.28% |
| Jul 16, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.60% |
| Jul 15, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -2.04% |
| Jul 14, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.10% |
| Jul 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.63% |
| Jul 10, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.88% |
| Jul 9, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% |
| Jul 8, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.04% |
| Jul 7, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.60% |
| Jul 3, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.34% |