Westwood Quality SmallCap Fund C (WHGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.04
-0.04 (-0.20%)
At close: Dec 5, 2025
WHGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.30% |
| Dec 8, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.00% |
| Dec 5, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.20% |
| Dec 4, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.25% |
| Dec 3, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.56% |
| Dec 2, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.50% |
| Dec 1, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.15% |
| Nov 28, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.05% |
| Nov 26, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.50% |
| Nov 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 2.37% |
| Nov 24, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.52% |
| Nov 21, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 3.16% |
| Nov 20, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.90% |
| Nov 19, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.21% |
| Nov 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.21% |
| Nov 17, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -2.48% |
| Nov 14, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.36% |
| Nov 13, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.32% |
| Nov 12, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.15% |
| Nov 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.66% |
| Nov 10, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.62% |
| Nov 7, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.93% |
| Nov 6, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.46% |
| Nov 5, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.20% |
| Nov 4, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.67% |
| Nov 3, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.10% |
| Oct 31, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.16% |
| Oct 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.98% |
| Oct 29, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.72% |
| Oct 28, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.65% |
| Oct 27, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.15% |
| Oct 24, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.30% |
| Oct 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.71% |
| Oct 22, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.55% |
| Oct 21, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.46% |
| Oct 20, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.18% |
| Oct 17, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.05% |
| Oct 16, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.86% |
| Oct 15, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.20% |
| Oct 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.58% |
| Oct 13, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.61% |
| Oct 10, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -2.92% |
| Oct 9, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.29% |
| Oct 8, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.60% |
| Oct 7, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.99% |
| Oct 6, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.44% |
| Oct 3, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.59% |
| Oct 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.05% |
| Oct 1, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.44% |
| Sep 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.15% |