Westwood Quality SmallCap Fund Institutional Class (WHGSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.87
+0.04 (0.20%)
Jun 27, 2025, 4:00 PM EDT
WHGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.20% |
| Jun 26, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.28% |
| Jun 25, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.11% |
| Jun 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.71% |
| Jun 23, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.24% |
| Jun 20, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.52% |
| Jun 19, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| Jun 18, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.36% |
| Jun 17, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.67% |
| Jun 16, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.41% |
| Jun 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% |
| Jun 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.05% |
| Jun 11, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.41% |
| Jun 10, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.72% |
| Jun 9, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.14% |
| Jun 6, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.15% |
| Jun 5, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| Jun 4, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.52% |
| Jun 3, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 2.07% |
| Jun 2, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.32% |
| May 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.47% |
| May 29, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.48% |
| May 28, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.20% |
| May 27, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 2.63% |
| May 23, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.53% |
| May 22, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.16% |
| May 21, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -2.60% |
| May 20, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.41% |
| May 19, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.21% |
| May 16, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.26% |
| May 15, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.84% |
| May 14, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.67% |
| May 13, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.36% |
| May 12, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 3.89% |
| May 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.11% |
| May 8, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 2.60% |
| May 7, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.22% |
| May 6, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.83% |
| May 5, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.14% |
| May 2, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 2.28% |
| 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% |