Westwood Quality SMidCap Fund Inst (WHGMX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| May 06, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| May 03, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| May 02, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| May 01, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Apr 30, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| Apr 29, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Apr 26, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 25, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Apr 24, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 23, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Apr 22, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Apr 19, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Apr 18, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Apr 17, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| Apr 16, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Apr 15, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Apr 12, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Apr 11, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Apr 10, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| Apr 09, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| Apr 08, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Apr 05, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Apr 04, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Apr 03, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Apr 02, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Apr 01, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Mar 28, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| Mar 27, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Mar 26, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Mar 25, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Mar 22, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 21, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Mar 20, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| Mar 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 18, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Mar 15, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Mar 14, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| Mar 13, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Mar 12, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| Mar 11, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Mar 08, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Mar 07, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Mar 06, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Mar 05, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Mar 04, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Mar 01, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Feb 29, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Feb 28, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| Feb 27, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Feb 26, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Feb 23, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Feb 22, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Feb 21, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| Feb 20, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Feb 16, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Feb 15, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| Feb 14, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| Feb 13, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| Feb 12, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Feb 09, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Feb 08, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Feb 07, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| Feb 06, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| Feb 05, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Feb 02, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| Feb 01, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| Jan 31, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jan 30, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Jan 29, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Jan 26, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| Jan 25, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Jan 24, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Jan 23, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Jan 22, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jan 19, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Jan 18, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Jan 17, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Jan 16, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jan 12, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Jan 11, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Jan 10, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| Jan 09, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Jan 08, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Jan 05, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Jan 04, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Jan 03, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Jan 02, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| Dec 29, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Dec 28, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Dec 28, 2023 | 0.141 Dividend | |||||
| Dec 27, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.66 | - |
| Dec 26, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.66 | - |
| Dec 22, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.52 | - |
| Dec 21, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| Dec 20, 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.28 | - |
| Dec 19, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.51 | - |
| Dec 18, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.31 | - |
| Dec 15, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.33 | - |
| Dec 14, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.