Westwood Quality SmallCap Fund Inst (WHGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.00
+0.02 (0.10%)
Oct 17, 2025, 4:00 PM EDT
WHGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 0.10% |
| Oct 16, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.87% |
| Oct 15, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.20% |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.54% |
| Oct 13, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1.62% |
| Oct 10, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -2.90% |
| Oct 9, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.26% |
| Oct 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.54% |
| Oct 7, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.97% |
| Oct 6, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.38% |
| Oct 3, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.53% |
| Oct 2, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| Oct 1, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.48% |
| Sep 30, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.19% |
| Sep 29, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.48% |
| Sep 26, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.92% |
| Sep 25, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.67% |
| Sep 24, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.48% |
| Sep 23, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.14% |
| Sep 22, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.19% |
| Sep 19, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.87% |
| Sep 18, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.10% |
| Sep 17, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.10% |
| Sep 16, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.10% |
| Sep 15, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.48% |
| Sep 12, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.50% |
| Sep 11, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.76% |
| Sep 10, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.29% |
| Sep 9, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.08% |
| Sep 8, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.19% |
| Sep 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.28% |
| Sep 4, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.86% |
| Sep 3, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.52% |
| Sep 2, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.85% |
| Aug 29, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.51% |
| Aug 28, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.14% |
| Aug 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.61% |
| Aug 26, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.24% |
| Aug 25, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.79% |
| Aug 22, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 3.89% |
| Aug 21, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Aug 20, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.72% |
| Aug 19, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.88% |
| Aug 18, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.05% |
| Aug 15, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.82% |
| Aug 14, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.57% |
| Aug 13, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.04% |
| Aug 12, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 3.20% |
| Aug 11, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.60% |
| Aug 8, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.25% |