Westwood Quality SmallCap Fund Inst (WHGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.92
-0.10 (-0.48%)
Sep 15, 2025, 4:00 PM EDT
WHGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | - |
| 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% |
| Aug 7, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.50% |
| Aug 6, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.03% |
| Aug 5, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.49% |
| Aug 4, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.71% |
| Aug 1, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.73% |
| Jul 31, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.07% |
| Jul 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.92% |
| Jul 29, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.14% |
| Jul 28, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.14% |
| Jul 25, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.68% |
| Jul 24, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.30% |
| Jul 23, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.87% |
| Jul 22, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.13% |
| Jul 21, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.39% |
| Jul 18, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.58% |
| Jul 17, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.28% |
| Jul 16, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.59% |
| Jul 15, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -2.03% |
| Jul 14, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.10% |
| Jul 11, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.67% |
| Jul 10, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.92% |
| Jul 9, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.49% |
| Jul 8, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.03% |
| Jul 7, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.60% |