WhiteHorse Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	7.37	7.48	7.30	7.42	7.42	-	175,346
Mar 6, 2026	7.22	7.52	7.18	7.42	7.42	1.92%	240,479
Mar 5, 2026	7.12	7.35	7.09	7.28	7.28	2.54%	191,543
Mar 4, 2026	6.85	7.13	6.85	7.10	7.10	4.11%	172,029
Mar 3, 2026	6.61	6.90	6.50	6.82	6.82	1.49%	122,519
Mar 2, 2026	6.38	6.75	6.28	6.72	6.72	6.67%	242,658
Feb 27, 2026	6.28	6.32	6.20	6.30	6.30	-	163,091
Feb 26, 2026	6.33	6.34	6.21	6.30	6.30	-0.94%	54,592
Feb 25, 2026	6.21	6.36	6.16	6.36	6.36	2.75%	64,665
Feb 24, 2026	6.23	6.30	6.07	6.19	6.19	-0.32%	132,844
Feb 23, 2026	6.35	6.35	6.15	6.21	6.21	-2.66%	179,958
Feb 20, 2026	6.34	6.44	6.29	6.38	6.38	-	73,020
Feb 19, 2026	6.52	6.54	6.35	6.38	6.38	-2.30%	164,457
Feb 18, 2026	6.52	6.60	6.50	6.53	6.53	0.15%	50,989
Feb 17, 2026	6.51	6.64	6.50	6.52	6.52	-0.46%	104,507
Feb 13, 2026	6.57	6.67	6.50	6.55	6.55	-0.46%	94,770
Feb 12, 2026	6.66	6.66	6.55	6.58	6.58	-1.79%	72,589
Feb 11, 2026	6.52	6.74	6.47	6.70	6.70	2.60%	161,460
Feb 10, 2026	6.51	6.55	6.45	6.53	6.53	-	64,822
Feb 9, 2026	6.42	6.54	6.41	6.53	6.53	1.08%	77,232
Feb 6, 2026	6.49	6.56	6.42	6.46	6.46	-0.15%	53,481
Feb 5, 2026	6.51	6.56	6.40	6.47	6.47	-0.92%	106,873
Feb 4, 2026	6.55	6.59	6.45	6.53	6.53	-0.15%	149,785
Feb 3, 2026	6.76	6.78	6.51	6.54	6.54	-3.54%	113,947
Feb 2, 2026	6.74	6.83	6.61	6.78	6.78	1.04%	114,266
Jan 30, 2026	6.75	6.77	6.66	6.71	6.71	-1.03%	77,233
Jan 29, 2026	6.82	6.84	6.72	6.78	6.78	-0.59%	91,548
Jan 28, 2026	6.86	6.94	6.82	6.82	6.82	-0.29%	166,569
Jan 27, 2026	6.86	6.93	6.84	6.84	6.84	0.29%	84,323
Jan 26, 2026	6.92	6.95	6.80	6.82	6.82	-1.45%	77,898
Jan 23, 2026	7.00	7.03	6.88	6.92	6.92	-1.00%	63,806
Jan 22, 2026	6.98	7.04	6.89	6.99	6.99	0.72%	81,356
Jan 21, 2026	7.05	7.10	6.86	6.94	6.94	-1.00%	186,514
Jan 20, 2026	6.85	7.05	6.82	7.01	7.01	1.30%	305,427
Jan 16, 2026	7.07	7.08	6.92	6.92	6.92	-1.70%	97,002
Jan 15, 2026	6.94	7.09	6.93	7.04	7.04	0.86%	58,507
Jan 14, 2026	6.81	7.01	6.81	6.98	6.98	1.90%	62,117
Jan 13, 2026	6.87	6.96	6.83	6.85	6.85	-0.29%	124,305
Jan 12, 2026	6.91	7.02	6.87	6.87	6.87	-1.15%	107,279
Jan 9, 2026	6.99	7.05	6.94	6.95	6.95	-0.57%	48,498
Jan 8, 2026	6.91	7.06	6.91	6.99	6.99	1.45%	84,808
Jan 7, 2026	7.09	7.14	6.86	6.89	6.89	-2.82%	150,494
Jan 6, 2026	7.22	7.22	7.08	7.09	7.09	-1.80%	130,622
Jan 5, 2026	6.98	7.23	6.98	7.22	7.22	3.29%	259,534
Jan 2, 2026	7.00	7.03	6.91	6.99	6.99	0.58%	189,431
Dec 31, 2025	6.94	7.00	6.91	6.95	6.95	-0.29%	111,302
Dec 30, 2025	6.93	7.04	6.91	6.97	6.97	1.16%	217,868
Dec 29, 2025	6.90	6.98	6.84	6.89	6.89	-1.29%	233,240
Dec 26, 2025	7.03	7.10	6.87	6.98	6.98	-0.57%	178,237
Dec 24, 2025	6.81	7.07	6.81	7.02	7.02	3.54%	280,500