Westwood Quality SmallCap Fund A (WHGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.31
+0.05 (0.25%)
Dec 9, 2025, 9:30 AM EST
WHGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 2.22% |
| Dec 9, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.28% |
| Dec 8, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.99% |
| Dec 5, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.19% |
| Dec 4, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.28% |
| Dec 3, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.57% |
| Dec 2, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.47% |
| Dec 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.19% |
| Nov 28, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.05% |
| Nov 26, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.57% |
| Nov 25, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 2.38% |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% |
| Nov 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.12% |
| Nov 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.85% |
| Nov 19, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.20% |
| Nov 18, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.25% |
| Nov 17, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -2.53% |
| Nov 14, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.39% |
| Nov 13, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.29% |
| Nov 12, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.14% |
| Nov 11, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.67% |
| Nov 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.63% |
| Nov 7, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.93% |
| Nov 6, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.44% |
| Nov 5, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.18% |
| Nov 4, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.68% |
| Nov 3, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.10% |
| Oct 31, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.20% |
| Oct 30, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.02% |
| Oct 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.71% |
| Oct 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.66% |
| Oct 27, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.14% |
| Oct 24, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.28% |
| Oct 23, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.71% |
| Oct 22, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.52% |
| Oct 21, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.48% |
| Oct 20, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.16% |
| Oct 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.05% |
| Oct 16, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.85% |
| Oct 15, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.19% |
| Oct 14, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.58% |
| Oct 13, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.61% |
| Oct 10, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -2.93% |
| Oct 9, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.31% |
| Oct 8, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.61% |
| Oct 7, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.98% |
| Oct 6, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.37% |
| Oct 3, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.51% |
| Oct 2, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Oct 1, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.46% |