Westwood Quality SmallCap Fund Inst (WHGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.85
+0.45 (2.21%)
Dec 11, 2025, 8:10 AM EST
WHGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Dec 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.21% |
| Dec 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.29% |
| Dec 8, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.97% |
| Dec 5, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.19% |
| Dec 4, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.24% |
| Dec 3, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.53% |
| Dec 2, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.44% |
| Dec 1, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.20% |
| Nov 28, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.05% |
| Nov 26, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.54% |
| Nov 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 2.37% |
| Nov 24, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.56% |
| Nov 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 3.08% |
| Nov 20, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.83% |
| Nov 19, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.26% |
| Nov 18, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.26% |
| Nov 17, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -2.47% |
| Nov 14, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.35% |
| Nov 13, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.34% |
| Nov 12, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.15% |
| Nov 11, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.65% |
| Nov 10, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.65% |
| 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 | - |