Westwood Quality Value Fund Institutional Class (WHGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.21
-0.07 (-0.57%)
At close: May 19, 2026
WHGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.57% |
| May 18, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.66% |
| May 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.13% |
| May 14, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.33% |
| May 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.08% |
| May 12, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.33% |
| May 11, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.16% |
| May 8, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.08% |
| May 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% |
| May 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.57% |
| May 5, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.57% |
| May 4, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.73% |
| May 1, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% |
| Apr 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.14% |
| Apr 29, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Apr 28, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.08% |
| Apr 27, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.41% |
| Apr 24, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.40% |
| Apr 23, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.06% |
| Apr 22, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.08% |
| Apr 21, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.65% |
| Apr 20, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Apr 17, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.98% |
| Apr 16, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.41% |
| Apr 15, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% |
| Apr 14, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.16% |
| Apr 13, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.91% |
| Apr 10, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.74% |
| Apr 9, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.50% |
| Apr 8, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 2.29% |
| Apr 7, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Apr 6, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.34% |
| Apr 2, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.26% |
| Apr 1, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.09% |
| Mar 31, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.65% |
| Mar 30, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% |
| Mar 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.12% |
| Mar 26, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.85% |
| Mar 25, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.51% |
| Mar 24, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.26% |
| Mar 23, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.31% |
| Mar 20, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.86% |
| Mar 19, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.34% |
| Mar 18, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.52% |
| Mar 17, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.08% |
| Mar 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.68% |
| Mar 13, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.09% |
| Mar 12, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.35% |
| Mar 11, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.50% |
| Mar 10, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.58% |