Westwood Quality SmallCap Fund Institutional Class (WHGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.17
+0.57 (2.77%)
At close: Feb 6, 2026
WHGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 2.77% |
| Feb 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.24% |
| Feb 4, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.18% |
| Feb 3, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.44% |
| Feb 2, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.69% |
| Jan 30, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.59% |
| Jan 29, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.45% |
| Jan 28, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.59% |
| Jan 27, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.54% |
| Jan 26, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Jan 23, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.06% |
| Jan 22, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.05% |
| Jan 21, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 2.76% |
| Jan 20, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.45% |
| Jan 16, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Jan 15, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.48% |
| Jan 14, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.74% |
| Jan 13, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.30% |
| Jan 12, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.10% |
| Jan 9, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.35% |
| Jan 8, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 2.08% |
| Jan 7, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.70% |
| Jan 6, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.38% |
| Jan 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.61% |
| Jan 2, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.99% |
| Dec 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% |
| Dec 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.63% |
| Dec 29, 2025 | 19.47 | 19.47 | 19.47 | 19.62 | 19.47 | -0.36% |
| Dec 26, 2025 | 19.54 | 19.54 | 19.54 | 19.69 | 19.54 | - |
| Dec 24, 2025 | 19.54 | 19.54 | 19.54 | 19.69 | 19.54 | 0.31% |
| Dec 23, 2025 | 19.48 | 19.48 | 19.48 | 19.63 | 19.48 | -0.36% |
| Dec 22, 2025 | 19.55 | 19.55 | 19.55 | 19.70 | 19.55 | 0.36% |
| Dec 19, 2025 | 19.48 | 19.48 | 19.48 | 19.63 | 19.48 | -0.30% |
| Dec 18, 2025 | 19.54 | 19.54 | 19.54 | 19.69 | 19.54 | 0.10% |
| Dec 17, 2025 | 19.52 | 19.52 | 19.52 | 19.67 | 19.52 | - |
| Dec 16, 2025 | 19.52 | 19.52 | 19.52 | 19.67 | 19.52 | -0.61% |
| Dec 15, 2025 | 19.64 | 19.64 | 19.64 | 19.79 | 19.64 | -0.05% |
| Dec 12, 2025 | 19.65 | 19.65 | 19.65 | 19.80 | 19.65 | -5.85% |
| Dec 11, 2025 | 19.86 | 19.86 | 19.86 | 21.03 | 19.86 | 0.86% |
| Dec 10, 2025 | 19.69 | 19.69 | 19.69 | 20.85 | 19.69 | 2.21% |
| Dec 9, 2025 | 19.27 | 19.27 | 19.27 | 20.40 | 19.27 | 0.29% |
| Dec 8, 2025 | 19.21 | 19.21 | 19.21 | 20.34 | 19.21 | -0.97% |
| Dec 5, 2025 | 19.40 | 19.40 | 19.40 | 20.54 | 19.40 | -0.19% |
| Dec 4, 2025 | 19.44 | 19.44 | 19.44 | 20.58 | 19.44 | -0.24% |
| Dec 3, 2025 | 19.48 | 19.48 | 19.48 | 20.63 | 19.48 | 1.53% |
| Dec 2, 2025 | 19.19 | 19.19 | 19.19 | 20.32 | 19.19 | -0.44% |
| Dec 1, 2025 | 19.28 | 19.28 | 19.28 | 20.41 | 19.27 | -0.20% |
| Nov 28, 2025 | 19.31 | 19.31 | 19.31 | 20.45 | 19.31 | 0.05% |
| Nov 26, 2025 | 19.30 | 19.30 | 19.30 | 20.44 | 19.30 | 0.54% |
| Nov 25, 2025 | 19.20 | 19.20 | 19.20 | 20.33 | 19.20 | 2.37% |