STOCKS PULL BACK AFTER DOW HITS RECORD HIGH

Shares of GameStop extended gains in early trading after more than doubling during the session Wednesday

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 25, 2021	14.39	14.75	14.27	14.60	14.60	21,936
Feb. 24, 2021	14.29	14.47	14.23	14.26	14.26	48,600
Feb. 23, 2021	14.26	14.45	14.18	14.21	14.21	50,700
Feb. 22, 2021	14.40	14.46	14.25	14.26	14.26	67,100
Feb. 19, 2021	14.27	14.39	14.19	14.39	14.39	71,400
Feb. 18, 2021	14.10	14.30	14.07	14.26	14.26	36,300
Feb. 17, 2021	14.21	14.30	14.05	14.10	14.10	64,000
Feb. 16, 2021	14.21	14.28	14.12	14.12	14.12	28,100
Feb. 12, 2021	14.24	14.28	14.08	14.22	14.22	63,000
Feb. 11, 2021	14.10	14.24	14.07	14.20	14.20	50,700
Feb. 10, 2021	14.16	14.23	14.04	14.08	14.08	52,800
Feb. 09, 2021	14.25	14.25	14.01	14.12	14.12	48,900
Feb. 08, 2021	14.25	14.25	13.99	14.24	14.24	70,700
Feb. 05, 2021	14.25	14.25	14.12	14.15	14.15	39,900
Feb. 04, 2021	14.02	14.21	14.02	14.16	14.16	71,600
Feb. 03, 2021	13.87	14.09	13.85	14.04	14.04	34,100
Feb. 02, 2021	13.86	14.04	13.84	13.93	13.93	49,500
Feb. 01, 2021	13.60	13.84	13.51	13.84	13.84	34,300
Jan. 29, 2021	13.52	13.75	13.45	13.55	13.55	52,600
Jan. 28, 2021	13.67	13.75	13.52	13.52	13.52	32,400
Jan. 27, 2021	13.81	13.96	13.54	13.66	13.66	70,300
Jan. 26, 2021	13.65	13.88	13.49	13.82	13.82	55,400
Jan. 25, 2021	13.59	13.74	13.55	13.72	13.72	34,600
Jan. 22, 2021	13.63	13.73	13.50	13.62	13.62	76,600
Jan. 21, 2021	13.52	13.70	13.45	13.55	13.55	46,000
Jan. 20, 2021	13.30	13.57	13.30	13.46	13.46	58,700
Jan. 19, 2021	13.70	13.70	13.29	13.30	13.30	99,200
Jan. 15, 2021	13.59	13.76	13.50	13.61	13.61	51,100
Jan. 14, 2021	13.66	13.78	13.56	13.65	13.65	56,100
Jan. 13, 2021	13.50	13.59	13.39	13.51	13.51	26,500
Jan. 12, 2021	13.45	13.54	13.28	13.50	13.50	87,700
Jan. 11, 2021	13.20	13.50	13.10	13.41	13.41	97,200
Jan. 08, 2021	13.55	13.70	13.31	13.36	13.36	94,200
Jan. 07, 2021	13.64	13.65	13.45	13.50	13.50	72,700
Jan. 06, 2021	13.72	13.77	13.51	13.58	13.58	110,600
Jan. 05, 2021	13.57	13.84	13.57	13.63	13.63	109,100
Jan. 04, 2021	13.61	13.73	13.25	13.49	13.49	58,800
Dec. 31, 2020	13.52	13.71	13.40	13.61	13.61	73,500
Dec. 30, 2020	13.24	13.59	13.24	13.48	13.48	73,000
Dec. 29, 2020	13.23	13.45	13.20	13.30	13.30	55,700
Dec. 28, 2020	13.30	13.50	13.21	13.24	13.24	36,900
Dec. 24, 2020	13.30	13.40	13.20	13.26	13.26	35,500
Dec. 23, 2020	13.53	13.53	13.30	13.35	13.35	57,500
Dec. 22, 2020	13.61	13.70	13.27	13.43	13.43	84,900
Dec. 21, 2020	13.70	13.78	13.55	13.60	13.60	108,100
Dec. 18, 2020	13.91	13.95	13.53	13.58	13.58	148,100
Dec. 18, 2020	0.355 Dividend
Dec. 17, 2020	14.38	14.43	14.22	14.37	14.02	237,500
Dec. 16, 2020	14.22	14.34	14.16	14.33	13.98	130,000
Dec. 15, 2020	13.92	14.19	13.86	14.15	13.80	71,200
Dec. 14, 2020	13.84	13.91	13.73	13.80	13.46	64,300
Dec. 11, 2020	13.79	13.90	13.55	13.75	13.41	102,600
Dec. 10, 2020	13.98	14.02	13.71	13.81	13.47	135,800
Dec. 09, 2020	13.73	14.09	13.73	13.94	13.60	105,100
Dec. 08, 2020	13.75	13.82	13.68	13.74	13.40	49,500
Dec. 07, 2020	13.89	13.93	13.63	13.75	13.41	64,800
Dec. 04, 2020	14.10	14.18	13.94	13.94	13.60	90,800
Dec. 03, 2020	13.69	14.09	13.58	13.96	13.62	87,500
Dec. 02, 2020	13.49	13.81	13.49	13.60	13.26	57,600
Dec. 01, 2020	13.60	13.85	13.34	13.55	13.22	56,700
Nov. 30, 2020	13.30	13.80	13.30	13.45	13.12	112,000
Nov. 27, 2020	13.11	13.56	13.06	13.47	13.14	100,600
Nov. 25, 2020	13.66	13.88	13.62	13.72	13.38	59,500
Nov. 24, 2020	13.85	14.00	13.53	13.72	13.38	119,200
Nov. 23, 2020	13.55	13.85	13.55	13.77	13.43	96,200
Nov. 20, 2020	13.78	13.82	13.40	13.45	13.12	84,800
Nov. 19, 2020	13.66	13.99	13.52	13.85	13.51	117,600
Nov. 18, 2020	13.17	13.91	13.17	13.46	13.13	205,100
Nov. 17, 2020	12.80	13.11	12.54	13.05	12.73	115,600
Nov. 16, 2020	12.24	12.74	12.08	12.64	12.33	218,200
Nov. 13, 2020	11.52	11.79	11.47	11.71	11.42	95,500
Nov. 12, 2020	11.49	11.65	11.39	11.55	11.26	49,000
Nov. 11, 2020	11.38	11.75	11.31	11.58	11.29	90,100
Nov. 10, 2020	10.80	11.37	10.71	11.30	11.02	124,500
Nov. 09, 2020	10.65	11.66	10.23	10.76	10.49	192,400
Nov. 06, 2020	10.59	10.59	10.28	10.42	10.16	64,800
Nov. 05, 2020	10.23	10.64	10.23	10.55	10.29	60,100
Nov. 04, 2020	10.15	10.39	10.05	10.23	9.98	44,100
Nov. 03, 2020	10.23	10.40	10.14	10.17	9.92	48,700
Nov. 02, 2020	10.04	10.41	10.04	10.13	9.88	49,400
Oct. 30, 2020	10.05	10.22	9.91	10.01	9.76	36,100
Oct. 29, 2020	10.35	10.35	10.09	10.11	9.86	40,800
Oct. 29, 2020	0.125 Dividend
Oct. 28, 2020	10.49	10.55	10.25	10.45	10.07	77,200
Oct. 27, 2020	10.60	10.80	10.58	10.60	10.21	50,000
Oct. 26, 2020	10.72	10.79	10.62	10.66	10.27	48,400
Oct. 23, 2020	10.70	10.92	10.61	10.72	10.33	56,500
Oct. 22, 2020	10.71	10.90	10.70	10.70	10.31	34,600
Oct. 21, 2020	10.86	10.89	10.59	10.76	10.37	52,400
Oct. 20, 2020	10.84	10.90	10.79	10.85	10.46	55,200
Oct. 19, 2020	10.89	10.93	10.76	10.81	10.42	57,400
Oct. 16, 2020	10.85	10.89	10.82	10.83	10.44	55,000
Oct. 15, 2020	10.77	10.85	10.77	10.85	10.46	48,300
Oct. 14, 2020	10.71	10.83	10.61	10.77	10.38	33,000
Oct. 13, 2020	10.58	10.78	10.58	10.77	10.38	31,500
Oct. 12, 2020	10.76	10.78	10.57	10.65	10.26	60,400
Oct. 09, 2020	10.59	10.75	10.52	10.70	10.31	61,800
Oct. 08, 2020	10.43	10.55	10.41	10.48	10.10	34,000
Oct. 07, 2020	10.33	10.50	10.31	10.41	10.03	35,200
Oct. 06, 2020	10.30	10.42	10.25	10.31	9.94	40,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,437.97-46.56(-0.25%)

S&P 5003,910.87-14.56(-0.37%)

DOW31,928.54-33.32(-0.10%)

STOCKS PULL BACK AFTER DOW HITS RECORD HIGH

WhiteHorse Finance, Inc. (WHF)

S&P/TSX
18,437.97
-46.56(-0.25%)

S&P 500
3,910.87
-14.56(-0.37%)

DOW
31,928.54
-33.32(-0.10%)