Westwood Quality SmallCap Fund Institutional Class (WHGSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.11
+0.14 (0.74%)
Mar 7, 2025, 8:02 PM EST
WHGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 19, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.78% |
| Feb 18, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.44% |
| Feb 14, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.73% |
| Feb 13, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.83% |
| Feb 12, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -2.24% |
| Feb 11, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.67% |
| Feb 10, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.48% |
| Feb 7, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.10% |
| Feb 6, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.29% |
| Feb 5, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.67% |
| Feb 4, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.22% |
| Feb 3, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.06% |
| Jan 31, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.67% |
| Jan 30, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.77% |
| Jan 29, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.48% |
| Jan 28, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.10% |
| Jan 27, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.58% |
| Jan 24, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.62% |
| Jan 23, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.29% |
| Jan 22, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.09% |
| Jan 21, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.10% |
| Jan 17, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.14% |
| Jan 16, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.43% |
| Jan 15, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.27% |
| Jan 14, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 2.80% |
| Jan 13, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.96% |
| Jan 10, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.79% |
| Jan 8, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.30% |
| Jan 7, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.79% |
| Jan 6, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.70% |
| Jan 3, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Jan 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.74% |
| Dec 31, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.45% |
| Dec 30, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.22% |
| Dec 27, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.23 | -1.16% |