Westwood Income Opportunity Fund Institutional Class (WHGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.25
+0.04 (0.33%)
Jul 11, 2025, 8:09 AM EDT
WHGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.49% |
| Jul 10, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.33% |
| Jul 9, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.41% |
| Jul 8, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.16% |
| Jul 7, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.57% |
| Jul 3, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.25% |
| Jul 2, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.16% |
| Jul 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.25% |
| Jun 30, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.50% |
| Jun 27, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.90% |
| Jun 26, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.09 | 0.66% |
| Jun 25, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.01 | -0.08% |
| Jun 24, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.02 | 0.50% |
| Jun 23, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 11.96 | 0.58% |
| Jun 20, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.89 | 0.17% |
| Jun 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | - |
| Jun 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | 0.08% |
| Jun 17, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.86 | -0.25% |
| Jun 16, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.89 | 0.17% |
| Jun 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | -0.66% |
| Jun 12, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 11.95 | 0.33% |
| Jun 11, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 11.91 | 0.08% |
| Jun 10, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.90 | 0.25% |
| Jun 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | 0.25% |
| Jun 6, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.84 | 0.25% |
| Jun 5, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.81 | - |
| Jun 4, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.81 | 0.08% |
| Jun 3, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.80 | 0.42% |
| Jun 2, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.75 | - |
| May 30, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.75 | - |
| May 29, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.75 | 0.51% |
| May 28, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.69 | -0.51% |
| May 27, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.75 | 1.19% |
| May 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.62 | - |
| May 22, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.62 | -0.09% |
| May 21, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.62 | -1.26% |
| May 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | - |
| May 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | - |
| May 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | 0.42% |
| May 15, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.72 | 0.59% |
| May 14, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.65 | -0.17% |
| May 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.67 | 0.08% |
| May 12, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.66 | 0.94% |
| May 9, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.56 | - |
| May 8, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.56 | 0.09% |
| May 7, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.55 | 0.34% |
| May 6, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.51 | -0.26% |
| May 5, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.54 | -0.34% |
| May 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.58 | 0.52% |
| May 1, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.52 | -0.17% |