WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
6.82
0.00 (0.00%)
Oct 15, 2025, 4:00 PM EDT - Market closed
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 6.90 | 7.00 | 6.75 | 6.82 | 6.82 | - | 66,362 |
| Oct 14, 2025 | 6.70 | 6.93 | 6.67 | 6.82 | 6.82 | 0.89% | 70,425 |
| Oct 13, 2025 | 6.53 | 6.81 | 6.53 | 6.76 | 6.76 | 3.52% | 112,568 |
| Oct 10, 2025 | 6.69 | 6.75 | 6.53 | 6.53 | 6.53 | -2.25% | 117,268 |
| Oct 9, 2025 | 6.75 | 6.75 | 6.60 | 6.68 | 6.68 | -0.89% | 130,797 |
| Oct 8, 2025 | 6.87 | 6.98 | 6.72 | 6.74 | 6.74 | -1.46% | 87,169 |
| Oct 7, 2025 | 6.98 | 7.09 | 6.82 | 6.84 | 6.84 | -2.15% | 120,349 |
| Oct 6, 2025 | 6.99 | 7.16 | 6.81 | 6.99 | 6.99 | 0.14% | 195,072 |
| Oct 3, 2025 | 6.86 | 7.09 | 6.86 | 6.98 | 6.98 | 1.16% | 204,864 |
| Oct 2, 2025 | 6.60 | 6.95 | 6.57 | 6.90 | 6.90 | 4.55% | 243,312 |
| Oct 1, 2025 | 6.89 | 6.96 | 6.57 | 6.60 | 6.60 | -4.62% | 416,858 |
| Sep 30, 2025 | 6.94 | 7.16 | 6.87 | 6.92 | 6.92 | -0.72% | 166,802 |
| Sep 29, 2025 | 7.13 | 7.19 | 6.91 | 6.97 | 6.97 | -1.97% | 239,687 |
| Sep 26, 2025 | 7.20 | 7.29 | 7.11 | 7.11 | 7.11 | -1.11% | 152,675 |
| Sep 25, 2025 | 7.27 | 7.33 | 7.15 | 7.19 | 7.19 | -0.96% | 123,005 |
| Sep 24, 2025 | 7.58 | 7.63 | 7.26 | 7.26 | 7.26 | -4.72% | 258,916 |
| Sep 23, 2025 | 7.87 | 7.87 | 7.59 | 7.62 | 7.62 | -2.93% | 192,508 |
| Sep 22, 2025 | 8.01 | 8.04 | 7.61 | 7.85 | 7.85 | -2.36% | 312,714 |
| Sep 19, 2025 | 8.38 | 8.38 | 8.02 | 8.04 | 8.04 | -8.74% | 368,175 |
| Sep 18, 2025 | 8.80 | 8.85 | 8.70 | 8.81 | 8.41 | 0.57% | 425,620 |
| Sep 17, 2025 | 8.85 | 8.90 | 8.73 | 8.76 | 8.36 | -0.79% | 194,220 |
| Sep 16, 2025 | 8.97 | 8.97 | 8.76 | 8.83 | 8.43 | 0.91% | 255,146 |
| Sep 15, 2025 | 8.72 | 8.82 | 8.70 | 8.75 | 8.35 | 0.34% | 128,115 |
| Sep 12, 2025 | 8.80 | 8.86 | 8.72 | 8.72 | 8.32 | -0.80% | 82,165 |
| Sep 11, 2025 | 8.70 | 8.79 | 8.70 | 8.79 | 8.39 | 1.15% | 65,719 |
| Sep 10, 2025 | 8.73 | 8.75 | 8.66 | 8.69 | 8.29 | -0.46% | 77,472 |
| Sep 9, 2025 | 8.69 | 8.73 | 8.65 | 8.73 | 8.33 | 0.46% | 43,009 |
| Sep 8, 2025 | 8.75 | 8.75 | 8.68 | 8.69 | 8.29 | -0.80% | 79,210 |
| Sep 5, 2025 | 8.75 | 8.78 | 8.70 | 8.76 | 8.36 | 0.81% | 97,881 |
| Sep 4, 2025 | 8.60 | 8.69 | 8.57 | 8.69 | 8.29 | 1.40% | 67,578 |
| Sep 3, 2025 | 8.55 | 8.62 | 8.54 | 8.57 | 8.18 | 0.12% | 69,018 |
| Sep 2, 2025 | 8.51 | 8.61 | 8.46 | 8.56 | 8.17 | 0.12% | 108,115 |
| Aug 29, 2025 | 8.51 | 8.57 | 8.51 | 8.55 | 8.16 | 0.12% | 58,940 |
| Aug 28, 2025 | 8.53 | 8.57 | 8.50 | 8.54 | 8.15 | - | 38,202 |
| Aug 27, 2025 | 8.52 | 8.58 | 8.52 | 8.54 | 8.15 | 0.12% | 52,193 |
| Aug 26, 2025 | 8.53 | 8.55 | 8.52 | 8.53 | 8.14 | 0.12% | 27,243 |
| Aug 25, 2025 | 8.50 | 8.55 | 8.50 | 8.52 | 8.13 | -0.12% | 53,004 |
| Aug 22, 2025 | 8.51 | 8.55 | 8.48 | 8.53 | 8.14 | 0.24% | 86,591 |
| Aug 21, 2025 | 8.47 | 8.52 | 8.43 | 8.51 | 8.12 | 0.47% | 49,463 |
| Aug 20, 2025 | 8.47 | 8.53 | 8.44 | 8.47 | 8.08 | 0.12% | 28,629 |
| Aug 19, 2025 | 8.46 | 8.53 | 8.45 | 8.46 | 8.07 | 0.48% | 34,606 |
| Aug 18, 2025 | 8.47 | 8.53 | 8.40 | 8.42 | 8.04 | -0.71% | 45,644 |
| Aug 15, 2025 | 8.47 | 8.50 | 8.40 | 8.48 | 8.09 | 0.36% | 44,946 |
| Aug 14, 2025 | 8.47 | 8.48 | 8.36 | 8.45 | 8.06 | -0.24% | 67,238 |
| Aug 13, 2025 | 8.50 | 8.54 | 8.40 | 8.47 | 8.08 | -0.47% | 100,722 |
| Aug 12, 2025 | 8.50 | 8.56 | 8.45 | 8.51 | 8.12 | 0.24% | 59,708 |
| Aug 11, 2025 | 8.50 | 8.57 | 8.46 | 8.49 | 8.10 | 0.24% | 69,663 |
| Aug 8, 2025 | 8.55 | 8.55 | 8.45 | 8.47 | 8.08 | -0.59% | 95,356 |
| Aug 7, 2025 | 8.62 | 8.82 | 8.52 | 8.52 | 8.13 | -2.96% | 157,746 |
| Aug 6, 2025 | 8.83 | 8.90 | 8.76 | 8.78 | 8.38 | -0.23% | 44,765 |