WhiteHorse Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	11.05	11.10	10.99	11.03	11.03	0.09%	32,025
Feb 26, 2025	11.07	11.12	10.98	11.02	11.02	-0.18%	44,918
Feb 25, 2025	11.08	11.15	10.90	11.04	11.04	0.73%	111,261
Feb 24, 2025	10.95	10.99	10.90	10.96	10.96	-0.27%	48,960
Feb 21, 2025	10.86	11.03	10.78	10.99	10.99	1.29%	70,749
Feb 20, 2025	10.80	10.90	10.75	10.85	10.85	0.56%	52,630
Feb 19, 2025	10.81	10.87	10.75	10.79	10.79	-0.37%	43,656
Feb 18, 2025	10.62	10.89	10.60	10.83	10.83	1.31%	59,673
Feb 14, 2025	10.68	10.72	10.57	10.69	10.69	0.09%	65,506
Feb 13, 2025	10.52	10.72	10.52	10.68	10.68	1.33%	45,305
Feb 12, 2025	10.57	10.63	10.52	10.54	10.54	-0.75%	40,096
Feb 11, 2025	10.49	10.64	10.45	10.62	10.62	1.34%	57,445
Feb 10, 2025	10.44	10.52	10.39	10.48	10.48	-0.10%	32,310
Feb 7, 2025	10.46	10.53	10.38	10.49	10.49	0.67%	30,796
Feb 6, 2025	10.37	10.48	10.32	10.42	10.42	0.68%	58,515
Feb 5, 2025	10.31	10.37	10.17	10.35	10.35	-0.10%	95,906
Feb 4, 2025	10.50	10.56	10.30	10.36	10.36	-1.71%	72,882
Feb 3, 2025	10.49	10.64	10.49	10.54	10.54	-0.19%	51,832
Jan 31, 2025	10.55	10.62	10.51	10.56	10.56	0.38%	63,844
Jan 30, 2025	10.56	10.56	10.40	10.52	10.52	-0.09%	78,894
Jan 29, 2025	10.40	10.56	10.40	10.53	10.53	1.25%	151,410
Jan 28, 2025	10.31	10.40	10.23	10.40	10.40	1.07%	58,962
Jan 27, 2025	10.09	10.33	10.09	10.29	10.29	1.58%	90,852
Jan 24, 2025	10.02	10.17	10.02	10.13	10.13	0.70%	62,854
Jan 23, 2025	10.00	10.09	9.95	10.06	10.06	0.20%	52,624
Jan 22, 2025	10.00	10.05	9.86	10.04	10.04	-	50,104
Jan 21, 2025	10.00	10.08	9.96	10.04	10.04	0.50%	76,285
Jan 17, 2025	9.90	9.99	9.83	9.99	9.99	1.22%	66,149
Jan 16, 2025	9.80	9.92	9.74	9.87	9.87	0.71%	51,019
Jan 15, 2025	9.80	9.96	9.79	9.80	9.80	-0.20%	37,035
Jan 14, 2025	9.71	9.82	9.71	9.82	9.82	1.24%	31,052
Jan 13, 2025	9.67	9.74	9.56	9.70	9.70	-0.10%	56,664
Jan 10, 2025	9.86	9.90	9.67	9.71	9.71	-2.02%	85,482
Jan 8, 2025	9.83	9.98	9.73	9.91	9.91	0.81%	104,834
Jan 7, 2025	9.80	9.90	9.78	9.83	9.83	0.20%	61,918
Jan 6, 2025	9.97	10.08	9.79	9.81	9.81	-1.90%	99,404
Jan 3, 2025	10.03	10.09	9.86	10.00	10.00	0.40%	123,846
Jan 2, 2025	9.78	9.98	9.76	9.96	9.96	2.89%	128,797
Dec 31, 2024	9.56	9.75	9.55	9.68	9.68	1.47%	179,910
Dec 30, 2024	9.68	9.83	9.51	9.54	9.54	-2.15%	218,206
Dec 27, 2024	9.68	9.75	9.54	9.75	9.75	0.62%	136,861
Dec 26, 2024	9.61	9.76	9.54	9.69	9.69	0.52%	169,389
Dec 24, 2024	9.46	9.65	9.45	9.64	9.64	1.15%	277,517
Dec 23, 2024	9.90	9.93	9.46	9.53	9.53	-4.03%	414,233
Dec 20, 2024	10.06	10.21	9.93	9.93	9.93	-4.89%	190,515
Dec 19, 2024	10.59	10.66	10.39	10.44	10.05	-0.29%	92,359
Dec 18, 2024	10.65	10.75	10.46	10.47	10.08	-1.32%	135,380
Dec 17, 2024	10.74	10.74	10.48	10.61	10.21	-0.93%	94,185
Dec 16, 2024	10.65	10.83	10.61	10.71	10.31	0.47%	146,835
Dec 13, 2024	10.60	10.67	10.55	10.66	10.26	0.57%	39,156
Dec 12, 2024	10.61	10.67	10.55	10.60	10.20	-0.38%	49,051
Dec 11, 2024	10.66	10.75	10.57	10.64	10.24	-0.37%	69,255
Dec 10, 2024	10.75	10.79	10.67	10.68	10.28	-0.19%	89,177
Dec 9, 2024	10.54	10.73	10.54	10.70	10.30	1.23%	89,704
Dec 6, 2024	10.51	10.60	10.45	10.57	10.18	0.57%	56,380
Dec 5, 2024	10.59	10.59	10.40	10.51	10.12	-1.04%	86,544
Dec 4, 2024	10.56	10.68	10.48	10.62	10.22	1.82%	112,281
Dec 3, 2024	10.45	10.50	10.35	10.43	10.04	-0.76%	112,342
Dec 2, 2024	10.59	10.59	10.35	10.51	10.12	-1.04%	111,456
Nov 29, 2024	10.61	10.69	10.58	10.62	10.22	0.47%	56,762
Nov 27, 2024	10.54	10.70	10.48	10.57	10.18	0.96%	163,131
Nov 26, 2024	10.44	10.51	10.35	10.47	10.08	-	131,766
Nov 25, 2024	10.54	10.64	10.46	10.47	10.08	-0.66%	80,490
Nov 22, 2024	10.48	10.59	10.48	10.54	10.15	0.48%	100,253
Nov 21, 2024	10.50	10.53	10.42	10.49	10.10	0.10%	123,027
Nov 20, 2024	10.60	10.60	10.45	10.48	10.09	-0.47%	87,492
Nov 19, 2024	10.60	10.67	10.50	10.53	10.14	-0.57%	96,803
Nov 18, 2024	10.62	10.67	10.53	10.59	10.20	-0.28%	62,212
Nov 15, 2024	10.59	10.67	10.51	10.62	10.22	0.85%	77,649
Nov 14, 2024	10.53	10.59	10.49	10.53	10.14	0.10%	77,546
Nov 13, 2024	10.61	10.78	10.52	10.52	10.13	-0.66%	106,490
Nov 12, 2024	10.75	10.82	10.57	10.59	10.20	-0.70%	139,379
Nov 11, 2024	11.00	11.03	10.66	10.67	10.27	-3.66%	215,557
Nov 8, 2024	11.40	11.51	11.01	11.07	10.66	-4.57%	204,862
Nov 7, 2024	11.40	11.75	11.34	11.60	11.17	-0.85%	78,895
Nov 6, 2024	11.78	11.79	11.63	11.70	11.26	0.95%	48,537
Nov 5, 2024	11.54	11.62	11.53	11.59	11.16	0.26%	31,578
Nov 4, 2024	11.70	11.70	11.48	11.56	11.13	-0.52%	74,240
Nov 1, 2024	11.68	11.75	11.60	11.62	11.19	-1.11%	48,527
Oct 31, 2024	11.82	11.97	11.70	11.75	11.31	-2.57%	60,419
Oct 30, 2024	12.12	12.17	12.02	12.06	11.37	-0.74%	82,595
Oct 29, 2024	12.13	12.18	12.05	12.15	11.46	0.16%	67,751
Oct 28, 2024	12.04	12.18	12.04	12.13	11.44	0.75%	83,722
Oct 25, 2024	12.00	12.04	11.92	12.04	11.35	1.01%	86,685
Oct 24, 2024	11.75	11.92	11.75	11.92	11.24	1.62%	42,816
Oct 23, 2024	11.88	11.92	11.67	11.73	11.06	-1.51%	44,349
Oct 22, 2024	11.95	11.98	11.85	11.91	11.23	0.59%	47,631
Oct 21, 2024	11.98	11.98	11.77	11.84	11.17	-0.59%	44,870
Oct 18, 2024	11.90	11.96	11.85	11.91	11.23	-0.08%	42,957
Oct 17, 2024	11.87	11.94	11.80	11.92	11.24	0.42%	49,059
Oct 16, 2024	11.75	11.87	11.71	11.87	11.19	1.37%	42,332
Oct 15, 2024	11.70	11.75	11.63	11.71	11.04	1.21%	69,844
Oct 14, 2024	11.55	11.63	11.51	11.57	10.91	0.17%	42,468
Oct 11, 2024	11.62	11.62	11.50	11.55	10.89	-0.09%	24,450
Oct 10, 2024	11.41	11.58	11.41	11.56	10.90	1.14%	24,480
Oct 9, 2024	11.64	11.65	11.41	11.43	10.78	-1.30%	81,654
Oct 8, 2024	11.73	11.73	11.56	11.58	10.92	-1.03%	43,419
Oct 7, 2024	11.74	11.74	11.62	11.70	11.03	-0.34%	49,731
Oct 4, 2024	11.58	11.90	11.58	11.74	11.07	1.21%	97,484
Oct 3, 2024	11.72	11.80	11.55	11.60	10.94	-1.11%	71,498