WhiteHorse Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 2, 2024	11.75	11.94	11.57	11.73	11.06	0.17%	181,313
Oct 1, 2024	11.58	11.73	11.56	11.71	11.04	1.21%	80,766
Sep 30, 2024	11.55	11.60	11.47	11.57	10.91	0.70%	38,641
Sep 27, 2024	11.53	11.57	11.45	11.49	10.84	0.35%	49,090
Sep 26, 2024	11.53	11.55	11.42	11.45	10.80	-0.26%	35,587
Sep 25, 2024	11.56	11.65	11.46	11.48	10.83	-1.12%	33,586
Sep 24, 2024	11.51	11.65	11.51	11.61	10.95	0.87%	45,823
Sep 23, 2024	11.52	11.58	11.37	11.51	10.85	0.44%	97,905
Sep 20, 2024	11.67	11.67	11.46	11.46	10.81	-1.88%	146,322
Sep 19, 2024	11.90	11.93	11.66	11.68	11.01	-1.43%	107,154
Sep 18, 2024	11.83	11.98	11.66	11.85	11.18	-3.42%	259,111
Sep 17, 2024	12.23	12.33	12.07	12.27	11.21	0.33%	260,063
Sep 16, 2024	12.18	12.42	12.15	12.23	11.17	1.66%	119,750
Sep 13, 2024	11.74	12.23	11.74	12.03	10.99	2.73%	92,452
Sep 12, 2024	11.82	11.82	11.63	11.71	10.70	-0.93%	128,695
Sep 11, 2024	11.84	11.84	11.65	11.82	10.80	-0.08%	45,240
Sep 10, 2024	11.84	11.93	11.77	11.83	10.81	-0.50%	34,968
Sep 9, 2024	11.99	12.07	11.86	11.89	10.86	-0.59%	45,603
Sep 6, 2024	11.86	12.03	11.79	11.96	10.92	0.50%	118,230
Sep 5, 2024	11.93	11.95	11.86	11.90	10.87	0.34%	28,642
Sep 4, 2024	11.90	12.02	11.83	11.86	10.83	-0.50%	37,148
Sep 3, 2024	11.86	11.99	11.80	11.92	10.89	0.25%	67,653
Aug 30, 2024	11.86	11.92	11.81	11.89	10.86	0.34%	69,884
Aug 29, 2024	11.79	11.90	11.74	11.85	10.82	1.37%	66,792
Aug 28, 2024	11.68	11.72	11.60	11.69	10.68	-0.09%	56,298
Aug 27, 2024	11.68	11.73	11.63	11.70	10.69	0.09%	39,940
Aug 26, 2024	11.83	11.96	11.63	11.69	10.68	-1.27%	109,506
Aug 23, 2024	11.81	11.88	11.79	11.84	10.81	0.94%	36,180
Aug 22, 2024	11.82	11.86	11.69	11.73	10.71	-0.76%	20,942
Aug 21, 2024	11.64	11.84	11.64	11.82	10.80	1.55%	64,394
Aug 20, 2024	11.74	11.74	11.60	11.64	10.63	-0.77%	44,335
Aug 19, 2024	11.65	11.75	11.61	11.73	10.71	1.12%	57,698
Aug 16, 2024	11.44	11.64	11.41	11.60	10.60	0.87%	46,855
Aug 15, 2024	11.25	11.56	11.25	11.50	10.50	2.95%	69,840
Aug 14, 2024	11.32	11.34	10.95	11.17	10.20	-2.27%	233,188
Aug 13, 2024	11.55	11.59	11.35	11.43	10.44	-0.70%	86,851
Aug 12, 2024	11.46	11.55	11.37	11.51	10.51	0.44%	91,250
Aug 9, 2024	11.32	11.47	11.26	11.46	10.47	1.78%	86,954
Aug 8, 2024	11.70	11.72	11.14	11.26	10.28	-4.09%	252,462
Aug 7, 2024	11.72	11.81	11.61	11.74	10.72	0.43%	106,473
Aug 6, 2024	11.58	11.69	11.58	11.69	10.68	0.95%	49,846
Aug 5, 2024	11.70	11.70	11.32	11.58	10.58	-1.70%	235,576