Canada markets close in 3 hours 3 minutes

WhiteHorse Finance, Inc. (WHF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.83+0.23 (+1.70%)
As of 12:54PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202013.6913.9013.5813.8313.8332,525
Dec. 02, 202013.4913.8113.4913.6013.6057,600
Dec. 01, 202013.6013.8513.3413.5513.5556,700
Nov. 30, 202013.3013.8013.3013.4513.45112,000
Nov. 27, 202013.1113.5613.0613.4713.47100,600
Nov. 25, 202013.6613.8813.6213.7213.7259,500
Nov. 24, 202013.8514.0013.5313.7213.72119,200
Nov. 23, 202013.5513.8513.5513.7713.7796,200
Nov. 20, 202013.7813.8213.4013.4513.4584,800
Nov. 19, 202013.6613.9913.5213.8513.85117,600
Nov. 18, 202013.1713.9113.1713.4613.46205,100
Nov. 17, 202012.8013.1112.5413.0513.05115,600
Nov. 16, 202012.2412.7412.0812.6412.64218,200
Nov. 13, 202011.5211.7911.4711.7111.7195,500
Nov. 12, 202011.4911.6511.3911.5511.5549,000
Nov. 11, 202011.3811.7511.3111.5811.5890,100
Nov. 10, 202010.8011.3710.7111.3011.30124,500
Nov. 09, 202010.6511.6610.2310.7610.76192,400
Nov. 06, 202010.5910.5910.2810.4210.4264,800
Nov. 05, 202010.2310.6410.2310.5510.5560,100
Nov. 04, 202010.1510.3910.0510.2310.2344,100
Nov. 03, 202010.2310.4010.1410.1710.1748,700
Nov. 02, 202010.0410.4110.0410.1310.1349,400
Oct. 30, 202010.0510.229.9110.0110.0136,100
Oct. 29, 202010.3510.3510.0910.1110.1140,800
Oct. 29, 20200.125 Dividend
Oct. 28, 202010.4910.5510.2510.4510.3277,200
Oct. 27, 202010.6010.8010.5810.6010.4750,000
Oct. 26, 202010.7210.7910.6210.6610.5348,400
Oct. 23, 202010.7010.9210.6110.7210.5956,500
Oct. 22, 202010.7110.9010.7010.7010.5734,600
Oct. 21, 202010.8610.8910.5910.7610.6352,400
Oct. 20, 202010.8410.9010.7910.8510.7255,200
Oct. 19, 202010.8910.9310.7610.8110.6857,400
Oct. 16, 202010.8510.8910.8210.8310.7055,000
Oct. 15, 202010.7710.8510.7710.8510.7248,300
Oct. 14, 202010.7110.8310.6110.7710.6433,000
Oct. 13, 202010.5810.7810.5810.7710.6431,500
Oct. 12, 202010.7610.7810.5710.6510.5260,400
Oct. 09, 202010.5910.7510.5210.7010.5761,800
Oct. 08, 202010.4310.5510.4110.4810.3534,000
Oct. 07, 202010.3310.5010.3110.4110.2935,200
Oct. 06, 202010.3010.4210.2510.3110.1940,100
Oct. 05, 202010.4310.4710.2410.2810.1663,800
Oct. 02, 20209.8510.479.8310.3910.27130,900
Oct. 01, 20209.829.909.639.909.7847,000
Sep. 30, 202010.2110.219.749.799.6781,700
Sep. 29, 20209.869.869.469.609.4953,400
Sep. 28, 20209.559.999.469.919.7987,900
Sep. 25, 20209.119.559.119.519.4064,200
Sep. 24, 20209.109.319.029.189.0774,700
Sep. 23, 20209.429.699.169.199.08169,000
Sep. 22, 20209.759.759.489.539.42110,600
Sep. 21, 20209.9510.159.549.699.57192,400
Sep. 18, 202010.5710.5810.1010.2410.12215,400
Sep. 18, 20200.355 Dividend
Sep. 17, 202010.8510.9410.7110.8910.41167,200
Sep. 16, 202010.8410.8610.6910.8510.37207,400
Sep. 15, 202010.7410.7910.6810.7010.2395,400
Sep. 14, 202010.5010.7010.5010.6410.1770,800
Sep. 11, 202010.3710.5810.3210.409.9478,700
Sep. 10, 202010.4610.6210.3110.379.9168,200
Sep. 09, 202010.4610.6410.4110.449.9856,000
Sep. 08, 202010.3010.4910.2810.459.9955,400
Sep. 04, 202010.5610.5810.2210.309.8547,300
Sep. 03, 202010.6210.6410.4210.4810.0257,000
Sep. 02, 202010.6610.8810.5310.6410.1766,000
Sep. 01, 202010.7410.7610.6010.6510.1852,900
Aug. 31, 202010.5610.8810.5610.7110.2465,800
Aug. 28, 202010.5110.7810.4610.5610.0960,300
Aug. 27, 202010.6510.8110.4710.4910.0385,800
Aug. 26, 202010.7610.8310.5010.6910.2291,700
Aug. 25, 202010.9511.0510.7510.8310.3548,000
Aug. 24, 202010.7811.0110.7610.9710.4989,100
Aug. 21, 202010.8310.9310.6210.6510.1889,100
Aug. 20, 202010.9110.9510.7610.8610.3836,200
Aug. 19, 202010.8811.0010.7610.8810.4043,600
Aug. 18, 202011.0411.0410.7610.8110.3339,200
Aug. 17, 202010.9011.1210.7410.9810.5073,000
Aug. 14, 202010.6710.9610.6710.8410.3636,000
Aug. 13, 202010.9911.1010.6910.6910.2257,700
Aug. 12, 202011.0411.0710.9310.9710.4966,700
Aug. 11, 202010.5011.0010.5010.8610.3890,400
Aug. 10, 20209.9810.469.9310.459.99137,900
Aug. 07, 20209.729.979.709.979.53112,800
Aug. 06, 20209.999.999.709.749.3164,600
Aug. 05, 20209.7810.089.7510.039.5950,300
Aug. 04, 20209.779.929.739.829.3943,600
Aug. 03, 20209.709.949.689.779.3462,100
Jul. 31, 20209.859.859.439.689.2556,900
Jul. 30, 20209.809.939.789.819.3834,800
Jul. 29, 20209.8010.099.779.929.4857,900
Jul. 28, 202010.0310.159.799.849.4137,900
Jul. 27, 20209.9610.379.7710.049.6039,700
Jul. 24, 202010.1210.209.909.949.5038,300
Jul. 23, 202010.2510.2910.0710.189.7343,600
Jul. 22, 202010.2910.3610.1810.269.8153,900
Jul. 21, 202010.1910.2910.1510.299.8447,000
Jul. 20, 202010.2610.3610.0410.099.6445,000
Jul. 17, 202010.3310.3910.2810.309.8538,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...