Westwood Quality SmallCap Fund Inst (WHGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.92
+0.18 (0.91%)
Nov 7, 2025, 4:00 PM EST
WHGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.91% |
| Nov 6, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.45% |
| Nov 5, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.17% |
| Nov 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.61% |
| Nov 3, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.10% |
| Oct 31, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.15% |
| Oct 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.00% |
| Oct 29, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.73% |
| Oct 28, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.64% |
| Oct 27, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.15% |
| Oct 24, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.29% |
| Oct 23, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.69% |
| Oct 22, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.54% |
| Oct 21, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.49% |
| Oct 20, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.15% |
| Oct 17, 2025 | 20.00 | 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% |