Westwood Quality SmallCap Fund A (WHGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.54
-0.33 (-1.51%)
At close: Jul 8, 2026
WHGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.51% |
| Jul 7, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.95% |
| Jul 6, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.05% |
| Jul 2, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.94% |
| Jul 1, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% |
| Jun 30, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.67% |
| Jun 29, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.87% |
| Jun 26, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.50 | 0.54% |
| Jun 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.38 | 1.35% |
| Jun 24, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.08 | 1.42% |
| Jun 23, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.77 | -0.46% |
| Jun 22, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.87 | 0.64% |
| Jun 18, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.73 | 1.97% |
| Jun 17, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.31 | -1.39% |
| Jun 16, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.61 | -0.32% |
| Jun 15, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.68 | -0.23% |
| Jun 12, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.73 | 0.98% |
| Jun 11, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.52 | 2.57% |
| Jun 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | -0.76% |
| Jun 9, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.14 | 1.59% |
| Jun 8, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.81 | 0.63% |
| Jun 5, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.68 | -0.86% |
| Jun 4, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.86 | 1.41% |
| Jun 3, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.57 | -1.15% |
| Jun 2, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.81 | 1.02% |
| Jun 1, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.60 | -0.87% |
| May 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | -0.86% |
| May 28, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.96 | 0.10% |
| May 27, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.94 | -0.99% |
| May 26, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.15 | 1.83% |
| May 22, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.77 | 0.58% |
| May 21, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.65 | - |
| May 20, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.65 | 2.03% |
| May 19, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.24 | -1.12% |
| May 18, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.47 | 0.64% |
| May 15, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.34 | -1.69% |
| May 14, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.69 | 0.49% |
| May 13, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.59 | -1.06% |
| May 12, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.81 | -1.19% |
| May 11, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.06 | -0.94% |
| May 8, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.26 | 0.33% |
| May 7, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.19 | -0.75% |
| May 6, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.35 | 1.47% |
| May 5, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.04 | 0.62% |
| May 4, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.91 | -1.18% |
| May 1, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.16 | -0.84% |
| Apr 30, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.34 | 1.95% |
| Apr 29, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.93 | -1.67% |
| Apr 28, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.28 | -0.51% |
| Apr 27, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.39 | 0.23% |