WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
8.81
+0.05 (0.57%)
At close: Sep 18, 2025, 4:00 PM EDT
8.83
+0.02 (0.23%)
After-hours: Sep 18, 2025, 5:21 PM EDT
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.80 | 8.85 | 8.70 | 8.81 | - | 0.57% | 425,457 |
| Sep 17, 2025 | 8.85 | 8.90 | 8.73 | 8.76 | 8.76 | -0.79% | 194,220 |
| Sep 16, 2025 | 8.97 | 8.97 | 8.76 | 8.83 | 8.83 | 0.91% | 255,146 |
| Sep 15, 2025 | 8.72 | 8.82 | 8.70 | 8.75 | 8.75 | 0.34% | 128,115 |
| Sep 12, 2025 | 8.80 | 8.86 | 8.72 | 8.72 | 8.72 | -0.80% | 82,165 |
| Sep 11, 2025 | 8.70 | 8.79 | 8.70 | 8.79 | 8.79 | 1.15% | 65,719 |
| Sep 10, 2025 | 8.73 | 8.75 | 8.66 | 8.69 | 8.69 | -0.46% | 77,472 |
| Sep 9, 2025 | 8.69 | 8.73 | 8.65 | 8.73 | 8.73 | 0.46% | 43,009 |
| Sep 8, 2025 | 8.75 | 8.75 | 8.68 | 8.69 | 8.69 | -0.80% | 79,210 |
| Sep 5, 2025 | 8.75 | 8.78 | 8.70 | 8.76 | 8.76 | 0.81% | 97,881 |
| Sep 4, 2025 | 8.60 | 8.69 | 8.57 | 8.69 | 8.69 | 1.40% | 67,578 |
| Sep 3, 2025 | 8.55 | 8.62 | 8.54 | 8.57 | 8.57 | 0.12% | 69,018 |
| Sep 2, 2025 | 8.51 | 8.61 | 8.46 | 8.56 | 8.56 | 0.12% | 108,115 |
| Aug 29, 2025 | 8.51 | 8.57 | 8.51 | 8.55 | 8.55 | 0.12% | 58,940 |
| Aug 28, 2025 | 8.53 | 8.57 | 8.50 | 8.54 | 8.54 | - | 38,202 |
| Aug 27, 2025 | 8.52 | 8.58 | 8.52 | 8.54 | 8.54 | 0.12% | 52,193 |
| Aug 26, 2025 | 8.53 | 8.55 | 8.52 | 8.53 | 8.53 | 0.12% | 27,243 |
| Aug 25, 2025 | 8.50 | 8.55 | 8.50 | 8.52 | 8.52 | -0.12% | 53,004 |
| Aug 22, 2025 | 8.51 | 8.55 | 8.48 | 8.53 | 8.53 | 0.24% | 86,591 |
| Aug 21, 2025 | 8.47 | 8.52 | 8.43 | 8.51 | 8.51 | 0.47% | 49,463 |
| Aug 20, 2025 | 8.47 | 8.53 | 8.44 | 8.47 | 8.47 | 0.12% | 28,629 |
| Aug 19, 2025 | 8.46 | 8.53 | 8.45 | 8.46 | 8.46 | 0.48% | 34,606 |
| Aug 18, 2025 | 8.47 | 8.53 | 8.40 | 8.42 | 8.42 | -0.71% | 45,644 |
| Aug 15, 2025 | 8.47 | 8.50 | 8.40 | 8.48 | 8.48 | 0.36% | 44,946 |
| Aug 14, 2025 | 8.47 | 8.48 | 8.36 | 8.45 | 8.45 | -0.24% | 67,238 |
| Aug 13, 2025 | 8.50 | 8.54 | 8.40 | 8.47 | 8.47 | -0.47% | 100,722 |
| Aug 12, 2025 | 8.50 | 8.56 | 8.45 | 8.51 | 8.51 | 0.24% | 59,708 |
| Aug 11, 2025 | 8.50 | 8.57 | 8.46 | 8.49 | 8.49 | 0.24% | 69,663 |
| Aug 8, 2025 | 8.55 | 8.55 | 8.45 | 8.47 | 8.47 | -0.59% | 95,356 |
| Aug 7, 2025 | 8.62 | 8.82 | 8.52 | 8.52 | 8.52 | -2.96% | 157,746 |
| Aug 6, 2025 | 8.83 | 8.90 | 8.76 | 8.78 | 8.78 | -0.23% | 44,765 |
| Aug 5, 2025 | 8.66 | 8.85 | 8.66 | 8.80 | 8.80 | 1.38% | 90,899 |
| Aug 4, 2025 | 8.74 | 8.74 | 8.64 | 8.68 | 8.68 | -0.23% | 75,322 |
| Aug 1, 2025 | 8.71 | 8.74 | 8.60 | 8.70 | 8.70 | -0.11% | 63,603 |
| Jul 31, 2025 | 8.70 | 8.75 | 8.68 | 8.71 | 8.71 | 0.11% | 55,292 |
| Jul 30, 2025 | 8.80 | 8.86 | 8.70 | 8.70 | 8.70 | -1.47% | 108,562 |
| Jul 29, 2025 | 8.91 | 8.98 | 8.80 | 8.83 | 8.83 | -0.45% | 67,034 |
| Jul 28, 2025 | 9.06 | 9.06 | 8.85 | 8.87 | 8.87 | -1.66% | 64,634 |
| Jul 25, 2025 | 8.94 | 9.03 | 8.90 | 9.02 | 9.02 | 1.23% | 38,903 |
| Jul 24, 2025 | 8.97 | 9.05 | 8.89 | 8.91 | 8.91 | -1.33% | 119,894 |
| Jul 23, 2025 | 8.95 | 9.03 | 8.95 | 9.03 | 9.03 | 0.89% | 47,646 |
| Jul 22, 2025 | 8.82 | 8.98 | 8.80 | 8.95 | 8.95 | 1.47% | 76,025 |
| Jul 21, 2025 | 8.86 | 8.91 | 8.82 | 8.82 | 8.82 | -0.56% | 50,881 |
| Jul 18, 2025 | 8.90 | 8.91 | 8.85 | 8.87 | 8.87 | -0.67% | 47,753 |
| Jul 17, 2025 | 8.89 | 8.95 | 8.89 | 8.93 | 8.93 | 0.11% | 38,126 |
| Jul 16, 2025 | 8.93 | 8.94 | 8.83 | 8.92 | 8.92 | 0.22% | 43,984 |
| Jul 15, 2025 | 8.91 | 8.95 | 8.85 | 8.90 | 8.90 | -0.11% | 59,660 |
| Jul 14, 2025 | 8.89 | 8.97 | 8.85 | 8.91 | 8.91 | -0.11% | 74,791 |
| Jul 11, 2025 | 9.00 | 9.02 | 8.87 | 8.92 | 8.92 | -1.44% | 53,250 |
| Jul 10, 2025 | 8.88 | 9.08 | 8.88 | 9.05 | 9.05 | 2.26% | 46,020 |