Westwood Quality SmallCap Fund C Class (WHGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.98
+0.30 (1.45%)
At close: May 6, 2026
WHGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.71% |
| May 6, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.45% |
| May 5, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.63% |
| May 4, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.20% |
| May 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.81% |
| Apr 30, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.94% |
| Apr 29, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.77% |
| Apr 28, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.52% |
| Apr 27, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% |
| Apr 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% |
| Apr 23, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.24% |
| Apr 22, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.10% |
| Apr 21, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.86% |
| Apr 20, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.38% |
| Apr 17, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 2.19% |
| Apr 16, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.05% |
| Apr 15, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.63% |
| Apr 14, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.34% |
| Apr 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.08% |
| Apr 10, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.54% |
| Apr 9, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.49% |
| Apr 8, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 2.80% |
| Apr 7, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.05% |
| Apr 6, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.67% |
| Apr 2, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.46% |
| Apr 1, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.72% |
| Mar 31, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 2.10% |
| Mar 30, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.57% |
| Mar 27, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.44% |
| Mar 26, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.92% |
| Mar 25, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.13% |
| Mar 24, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.04% |
| Mar 23, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 2.24% |
| Mar 20, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.52% |
| Mar 19, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.42% |
| Mar 18, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.25% |
| Mar 17, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.10% |
| Mar 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.42% |
| Mar 13, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.10% |
| Mar 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.85% |
| Mar 11, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.26% |
| Mar 10, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.41% |
| Mar 9, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.36% |
| Mar 6, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -2.14% |
| Mar 5, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.57% |
| Mar 4, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.34% |
| Mar 3, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.07% |
| Mar 2, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.54% |
| Feb 27, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.68% |
| Feb 26, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.29% |