Westwood Quality SmallCap Fund Institutional Class (WHGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.29
-0.15 (-0.70%)
May 7, 2026, 4:00 PM EST
WHGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.70% |
| May 6, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.42% |
| May 5, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.62% |
| May 4, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.18% |
| May 1, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.79% |
| Apr 30, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.95% |
| Apr 29, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.78% |
| Apr 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.51% |
| Apr 27, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.23% |
| Apr 24, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.52% |
| Apr 23, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% |
| Apr 22, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.09% |
| Apr 21, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.88% |
| Apr 20, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.42% |
| Apr 17, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 2.15% |
| Apr 16, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.05% |
| Apr 15, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.57% |
| Apr 14, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.29% |
| Apr 13, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.11% |
| Apr 10, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.53% |
| Apr 9, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.50% |
| Apr 8, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 2.79% |
| Apr 7, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.10% |
| Apr 6, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.60% |
| Apr 2, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.40% |
| Apr 1, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.71% |
| Mar 31, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 2.06% |
| Mar 30, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.51% |
| Mar 27, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.46% |
| Mar 26, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.95% |
| Mar 25, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.16% |
| Mar 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.07% |
| Mar 23, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 2.24% |
| Mar 20, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.54% |
| Mar 19, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.41% |
| Mar 18, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.22% |
| Mar 17, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.10% |
| Mar 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.46% |
| Mar 13, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.10% |
| Mar 12, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.91% |
| Mar 11, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.20% |
| Mar 10, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.40% |
| Mar 9, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.40% |
| Mar 6, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -2.10% |
| Mar 5, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.58% |
| Mar 4, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.39% |
| Mar 3, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.10% |
| Mar 2, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.58% |
| Feb 27, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.71% |
| Feb 26, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.33% |