Canada Markets close in 5 hrs 39 mins

WhiteHorse Finance, Inc. (WHF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.60+0.34 (+2.38%)
As of 10:20AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 202114.3914.7514.2714.6014.6021,936
Feb. 24, 202114.2914.4714.2314.2614.2648,600
Feb. 23, 202114.2614.4514.1814.2114.2150,700
Feb. 22, 202114.4014.4614.2514.2614.2667,100
Feb. 19, 202114.2714.3914.1914.3914.3971,400
Feb. 18, 202114.1014.3014.0714.2614.2636,300
Feb. 17, 202114.2114.3014.0514.1014.1064,000
Feb. 16, 202114.2114.2814.1214.1214.1228,100
Feb. 12, 202114.2414.2814.0814.2214.2263,000
Feb. 11, 202114.1014.2414.0714.2014.2050,700
Feb. 10, 202114.1614.2314.0414.0814.0852,800
Feb. 09, 202114.2514.2514.0114.1214.1248,900
Feb. 08, 202114.2514.2513.9914.2414.2470,700
Feb. 05, 202114.2514.2514.1214.1514.1539,900
Feb. 04, 202114.0214.2114.0214.1614.1671,600
Feb. 03, 202113.8714.0913.8514.0414.0434,100
Feb. 02, 202113.8614.0413.8413.9313.9349,500
Feb. 01, 202113.6013.8413.5113.8413.8434,300
Jan. 29, 202113.5213.7513.4513.5513.5552,600
Jan. 28, 202113.6713.7513.5213.5213.5232,400
Jan. 27, 202113.8113.9613.5413.6613.6670,300
Jan. 26, 202113.6513.8813.4913.8213.8255,400
Jan. 25, 202113.5913.7413.5513.7213.7234,600
Jan. 22, 202113.6313.7313.5013.6213.6276,600
Jan. 21, 202113.5213.7013.4513.5513.5546,000
Jan. 20, 202113.3013.5713.3013.4613.4658,700
Jan. 19, 202113.7013.7013.2913.3013.3099,200
Jan. 15, 202113.5913.7613.5013.6113.6151,100
Jan. 14, 202113.6613.7813.5613.6513.6556,100
Jan. 13, 202113.5013.5913.3913.5113.5126,500
Jan. 12, 202113.4513.5413.2813.5013.5087,700
Jan. 11, 202113.2013.5013.1013.4113.4197,200
Jan. 08, 202113.5513.7013.3113.3613.3694,200
Jan. 07, 202113.6413.6513.4513.5013.5072,700
Jan. 06, 202113.7213.7713.5113.5813.58110,600
Jan. 05, 202113.5713.8413.5713.6313.63109,100
Jan. 04, 202113.6113.7313.2513.4913.4958,800
Dec. 31, 202013.5213.7113.4013.6113.6173,500
Dec. 30, 202013.2413.5913.2413.4813.4873,000
Dec. 29, 202013.2313.4513.2013.3013.3055,700
Dec. 28, 202013.3013.5013.2113.2413.2436,900
Dec. 24, 202013.3013.4013.2013.2613.2635,500
Dec. 23, 202013.5313.5313.3013.3513.3557,500
Dec. 22, 202013.6113.7013.2713.4313.4384,900
Dec. 21, 202013.7013.7813.5513.6013.60108,100
Dec. 18, 202013.9113.9513.5313.5813.58148,100
Dec. 18, 20200.355 Dividend
Dec. 17, 202014.3814.4314.2214.3714.02237,500
Dec. 16, 202014.2214.3414.1614.3313.98130,000
Dec. 15, 202013.9214.1913.8614.1513.8071,200
Dec. 14, 202013.8413.9113.7313.8013.4664,300
Dec. 11, 202013.7913.9013.5513.7513.41102,600
Dec. 10, 202013.9814.0213.7113.8113.47135,800
Dec. 09, 202013.7314.0913.7313.9413.60105,100
Dec. 08, 202013.7513.8213.6813.7413.4049,500
Dec. 07, 202013.8913.9313.6313.7513.4164,800
Dec. 04, 202014.1014.1813.9413.9413.6090,800
Dec. 03, 202013.6914.0913.5813.9613.6287,500
Dec. 02, 202013.4913.8113.4913.6013.2657,600
Dec. 01, 202013.6013.8513.3413.5513.2256,700
Nov. 30, 202013.3013.8013.3013.4513.12112,000
Nov. 27, 202013.1113.5613.0613.4713.14100,600
Nov. 25, 202013.6613.8813.6213.7213.3859,500
Nov. 24, 202013.8514.0013.5313.7213.38119,200
Nov. 23, 202013.5513.8513.5513.7713.4396,200
Nov. 20, 202013.7813.8213.4013.4513.1284,800
Nov. 19, 202013.6613.9913.5213.8513.51117,600
Nov. 18, 202013.1713.9113.1713.4613.13205,100
Nov. 17, 202012.8013.1112.5413.0512.73115,600
Nov. 16, 202012.2412.7412.0812.6412.33218,200
Nov. 13, 202011.5211.7911.4711.7111.4295,500
Nov. 12, 202011.4911.6511.3911.5511.2649,000
Nov. 11, 202011.3811.7511.3111.5811.2990,100
Nov. 10, 202010.8011.3710.7111.3011.02124,500
Nov. 09, 202010.6511.6610.2310.7610.49192,400
Nov. 06, 202010.5910.5910.2810.4210.1664,800
Nov. 05, 202010.2310.6410.2310.5510.2960,100
Nov. 04, 202010.1510.3910.0510.239.9844,100
Nov. 03, 202010.2310.4010.1410.179.9248,700
Nov. 02, 202010.0410.4110.0410.139.8849,400
Oct. 30, 202010.0510.229.9110.019.7636,100
Oct. 29, 202010.3510.3510.0910.119.8640,800
Oct. 29, 20200.125 Dividend
Oct. 28, 202010.4910.5510.2510.4510.0777,200
Oct. 27, 202010.6010.8010.5810.6010.2150,000
Oct. 26, 202010.7210.7910.6210.6610.2748,400
Oct. 23, 202010.7010.9210.6110.7210.3356,500
Oct. 22, 202010.7110.9010.7010.7010.3134,600
Oct. 21, 202010.8610.8910.5910.7610.3752,400
Oct. 20, 202010.8410.9010.7910.8510.4655,200
Oct. 19, 202010.8910.9310.7610.8110.4257,400
Oct. 16, 202010.8510.8910.8210.8310.4455,000
Oct. 15, 202010.7710.8510.7710.8510.4648,300
Oct. 14, 202010.7110.8310.6110.7710.3833,000
Oct. 13, 202010.5810.7810.5810.7710.3831,500
Oct. 12, 202010.7610.7810.5710.6510.2660,400
Oct. 09, 202010.5910.7510.5210.7010.3161,800
Oct. 08, 202010.4310.5510.4110.4810.1034,000
Oct. 07, 202010.3310.5010.3110.4110.0335,200
Oct. 06, 202010.3010.4210.2510.319.9440,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...