Westwood Quality SmallCap Fund C Class (WHGCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.18
-0.22 (-1.13%)
Jun 25, 2025, 4:00 PM EDT
WHGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.25% |
| Jun 25, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.13% |
| Jun 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.73% |
| Jun 23, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.26% |
| Jun 20, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.48% |
| Jun 18, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.37% |
| Jun 17, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.68% |
| Jun 16, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.42% |
| Jun 13, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.51% |
| Jun 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.05% |
| Jun 11, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.41% |
| Jun 10, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.68% |
| Jun 9, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.16% |
| Jun 6, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.12% |
| Jun 5, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| Jun 4, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.48% |
| Jun 3, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 2.06% |
| Jun 2, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.32% |
| May 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% |
| May 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% |
| May 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.23% |
| May 27, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 2.57% |
| May 23, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.49% |
| May 22, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.16% |
| May 21, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -2.60% |
| May 20, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.42% |
| May 19, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.21% |
| May 16, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.26% |
| May 15, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.80% |
| May 14, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.63% |
| May 13, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.37% |
| May 12, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 3.86% |
| May 9, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.11% |
| May 8, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 2.60% |
| May 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.23% |
| May 6, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.84% |
| May 5, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.11% |
| May 2, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 2.27% |
| May 1, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.03% |
| Apr 30, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.97% |
| Apr 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.23% |
| Apr 28, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.40% |
| Apr 25, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.06% |
| Apr 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.39% |
| Apr 23, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.94% |
| Apr 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.46% |
| Apr 21, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -2.00% |
| Apr 17, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.07% |
| Apr 16, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.41% |
| Apr 15, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.47% |