Ultimus Managers Trust - Westwood Income Opportunity Fund (WHGOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.10
+0.09 (0.75%)
Dec 20, 2024, 4:00 PM EST
WHGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.58% |
| Dec 23, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Dec 20, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.75% |
| Dec 19, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% |
| Dec 18, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.79% |
| Dec 17, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.32% |
| Dec 16, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.08% |
| Dec 13, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.32% |
| Dec 12, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.32% |
| Dec 11, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.08% |
| Dec 10, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.32% |
| Dec 9, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.24% |
| Dec 6, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.16% |
| Dec 5, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.08% |
| Dec 4, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.08% |
| Dec 3, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.24% |
| Dec 2, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16% |
| Nov 29, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.40% |
| Nov 27, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Nov 26, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Nov 25, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.06% |
| Nov 22, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.41% |
| Nov 21, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.57% |
| Nov 20, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.25% |
| Nov 19, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.08% |
| Nov 18, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.25% |
| Nov 15, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.33% |
| Nov 14, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.08% |
| Nov 13, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.08% |
| Nov 12, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.65% |
| Nov 11, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.08% |
| Nov 8, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.41% |
| Nov 7, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.33% |
| Nov 6, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.99% |
| Nov 5, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.58% |
| Nov 4, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.25% |
| Nov 1, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Oct 31, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.83% |
| Oct 30, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Oct 29, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.25% |
| Oct 28, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.08% |
| Oct 25, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.16% |
| Oct 24, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Oct 23, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.25% |
| Oct 22, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Oct 21, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.82% |
| Oct 18, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.16% |
| Oct 17, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.08% |
| Oct 16, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% |
| Oct 15, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% |
| Oct 14, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.33% |
| Oct 11, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.58% |
| Oct 10, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.25% |
| Oct 9, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.33% |
| Oct 8, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Oct 7, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.49% |
| Oct 4, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.16% |
| Oct 3, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.25% |
| Oct 2, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.16% |
| Oct 1, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |
| Sep 30, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.08% |
| Sep 27, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.90% |
| Sep 26, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.16 | 0.33% |
| Sep 25, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.12 | -0.33% |
| Sep 24, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.16 | 0.16% |
| Sep 23, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.14 | 0.33% |
| Sep 20, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.10 | -0.33% |
| Sep 19, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.14 | 0.57% |
| Sep 18, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | -0.16% |
| Sep 17, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.09 | - |
| Sep 16, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.09 | 0.33% |
| Sep 13, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.05 | 0.58% |
| Sep 12, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.98 | 0.25% |
| Sep 11, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.95 | 0.25% |
| Sep 10, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.92 | 0.17% |
| Sep 9, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.90 | 0.50% |
| Sep 6, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.84 | -0.58% |
| Sep 5, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.91 | -0.17% |
| Sep 4, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.93 | 0.17% |
| Sep 3, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.91 | -0.66% |
| Aug 30, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.99 | 0.25% |
| Aug 29, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.96 | 0.08% |
| Aug 28, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.95 | -0.08% |
| Aug 27, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.96 | -0.08% |
| Aug 26, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | -0.08% |
| Aug 23, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.98 | 0.83% |
| Aug 22, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.88 | -0.41% |
| Aug 21, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.93 | 0.33% |
| Aug 20, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.89 | -0.08% |
| Aug 19, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.90 | 0.50% |
| Aug 16, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.84 | 0.34% |
| Aug 15, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.80 | 0.51% |
| Aug 14, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.74 | 0.34% |
| Aug 13, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.70 | 0.60% |
| Aug 12, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.63 | - |
| Aug 9, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.63 | 0.26% |
| Aug 8, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.60 | 0.77% |
| Aug 7, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.52 | -0.34% |
| Aug 6, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.55 | 0.34% |
| Aug 5, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.52 | -1.36% |