Westwood Quality SmallCap Fund A (WHGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.84
+0.18 (0.92%)
Nov 7, 2025, 4:00 PM EST
WHGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.92% |
| Nov 6, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.46% |
| Nov 5, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.18% |
| Nov 4, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.66% |
| Nov 3, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.10% |
| Oct 31, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.20% |
| Oct 30, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.01% |
| Oct 29, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.73% |
| Oct 28, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.64% |
| Oct 27, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.15% |
| Oct 24, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.30% |
| Oct 23, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.70% |
| Oct 22, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.54% |
| Oct 21, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.50% |
| Oct 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.15% |
| Oct 17, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.05% |
| Oct 16, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.82% |
| Oct 15, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.20% |
| Oct 14, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.55% |
| Oct 13, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.63% |
| Oct 10, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -2.91% |
| Oct 9, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.31% |
| Oct 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.59% |
| Oct 7, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.97% |
| Oct 6, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.39% |
| Oct 3, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.53% |
| Oct 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Oct 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% |
| Sep 30, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.19% |
| Sep 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.48% |
| Sep 26, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.92% |
| Sep 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.68% |
| Sep 24, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.48% |
| Sep 23, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.14% |
| Sep 22, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.24% |
| Sep 19, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.83% |
| Sep 18, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 2.11% |
| Sep 17, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.14% |
| Sep 16, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.10% |
| Sep 15, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.43% |
| 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% |