Westwood Quality SmallCap Fund Institutional Class (WHGSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.96
+0.19 (1.07%)
May 2, 2025, 8:09 AM EDT
WHGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.07% |
| Apr 30, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.95% |
| Apr 29, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.17% |
| Apr 28, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.45% |
| Apr 25, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.06% |
| Apr 24, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.42% |
| Apr 23, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.86% |
| Apr 22, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2.47% |
| Apr 21, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.96% |
| Apr 17, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.05% |
| Apr 16, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.35% |
| Apr 15, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.46% |
| Apr 14, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.93% |
| Apr 11, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.00% |
| Apr 10, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 3.66% |
| Apr 9, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| Apr 8, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -2.79% |
| Apr 7, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.75% |
| Apr 4, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -4.08% |
| Apr 3, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -6.87% |
| Apr 2, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.43% |
| Apr 1, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.21% |
| Mar 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% |
| Mar 28, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.87% |
| Mar 27, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.57% |
| Mar 26, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.46% |
| Mar 25, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.02% |
| Mar 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 2.51% |
| Mar 21, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.78% |
| Mar 20, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.36% |
| Mar 19, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.04% |
| Mar 18, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.42% |
| Mar 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.21% |
| Mar 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.21% |
| Mar 13, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.12% |
| Mar 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.32% |
| Mar 11, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.05% |
| Mar 10, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.36% |
| Mar 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.74% |
| Mar 6, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.89% |
| Mar 5, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.42% |
| Mar 4, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.55% |
| Mar 3, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -2.12% |
| Feb 28, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.46% |
| Feb 27, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.01% |
| Feb 26, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.45% |
| Feb 25, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.76% |
| Feb 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.40% |
| Feb 21, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.97% |
| Feb 20, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.73% |