WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
8.55
+0.01 (0.12%)
At close: Aug 29, 2025, 4:00 PM
8.54
-0.01 (-0.12%)
After-hours: Aug 29, 2025, 6:34 PM EDT

WhiteHorse Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20258.518.578.518.558.550.12%58,926
Aug 28, 20258.538.578.508.548.54-38,202
Aug 27, 20258.528.588.528.548.540.12%52,193
Aug 26, 20258.538.558.528.538.530.12%27,243
Aug 25, 20258.508.558.508.528.52-0.12%53,004
Aug 22, 20258.518.558.488.538.530.24%86,591
Aug 21, 20258.478.528.438.518.510.47%49,463
Aug 20, 20258.478.538.448.478.470.12%28,629
Aug 19, 20258.468.538.458.468.460.48%34,606
Aug 18, 20258.478.538.408.428.42-0.71%45,644
Aug 15, 20258.478.508.408.488.480.36%44,946
Aug 14, 20258.478.488.368.458.45-0.24%67,238
Aug 13, 20258.508.548.408.478.47-0.47%100,722
Aug 12, 20258.508.568.458.518.510.24%59,708
Aug 11, 20258.508.578.468.498.490.24%69,663
Aug 8, 20258.558.558.458.478.47-0.59%95,356
Aug 7, 20258.628.828.528.528.52-2.96%157,746
Aug 6, 20258.838.908.768.788.78-0.23%44,765
Aug 5, 20258.668.858.668.808.801.38%90,899
Aug 4, 20258.748.748.648.688.68-0.23%75,322
Aug 1, 20258.718.748.608.708.70-0.11%63,603
Jul 31, 20258.708.758.688.718.710.11%55,292
Jul 30, 20258.808.868.708.708.70-1.47%108,562
Jul 29, 20258.918.988.808.838.83-0.45%67,034
Jul 28, 20259.069.068.858.878.87-1.66%64,634
Jul 25, 20258.949.038.909.029.021.23%38,903
Jul 24, 20258.979.058.898.918.91-1.33%119,894
Jul 23, 20258.959.038.959.039.030.89%47,646
Jul 22, 20258.828.988.808.958.951.47%76,025
Jul 21, 20258.868.918.828.828.82-0.56%50,881
Jul 18, 20258.908.918.858.878.87-0.67%47,753
Jul 17, 20258.898.958.898.938.930.11%38,126
Jul 16, 20258.938.948.838.928.920.22%43,984
Jul 15, 20258.918.958.858.908.90-0.11%59,660
Jul 14, 20258.898.978.858.918.91-0.11%74,791
Jul 11, 20259.009.028.878.928.92-1.44%53,250
Jul 10, 20258.889.088.889.059.052.26%46,020
Jul 9, 20259.189.248.858.858.85-3.49%145,986
Jul 8, 20259.049.289.039.179.171.44%103,642
Jul 7, 20259.109.179.009.049.04-0.99%71,200
Jul 3, 20259.089.158.979.139.131.11%147,573
Jul 2, 20258.829.038.799.039.032.38%120,321
Jul 1, 20258.748.848.728.828.821.15%55,172
Jun 30, 20258.728.788.708.728.72-0.23%107,439
Jun 27, 20258.738.788.678.748.740.58%160,277
Jun 26, 20258.668.718.668.698.690.23%88,735
Jun 25, 20258.738.738.628.678.67-0.80%84,800
Jun 24, 20258.778.888.708.748.740.58%98,211
Jun 23, 20258.658.798.638.698.69-149,672
Jun 20, 20258.808.908.638.698.69-1.59%130,249