WhiteHorse Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	10.48	10.59	10.48	10.54	10.54	0.48%	100,253
Nov 21, 2024	10.50	10.53	10.42	10.49	10.49	0.10%	123,027
Nov 20, 2024	10.60	10.60	10.45	10.48	10.48	-0.47%	87,492
Nov 19, 2024	10.60	10.67	10.50	10.53	10.53	-0.57%	96,803
Nov 18, 2024	10.62	10.67	10.53	10.59	10.59	-0.28%	62,212
Nov 15, 2024	10.59	10.67	10.51	10.62	10.62	0.85%	77,649
Nov 14, 2024	10.53	10.59	10.49	10.53	10.53	0.10%	77,546
Nov 13, 2024	10.61	10.78	10.52	10.52	10.52	-0.66%	106,490
Nov 12, 2024	10.75	10.82	10.57	10.59	10.59	-0.70%	139,379
Nov 11, 2024	11.00	11.03	10.66	10.67	10.67	-3.66%	215,557
Nov 8, 2024	11.40	11.51	11.01	11.07	11.07	-4.57%	204,862
Nov 7, 2024	11.40	11.75	11.34	11.60	11.60	-0.85%	78,895
Nov 6, 2024	11.78	11.79	11.63	11.70	11.70	0.95%	48,537
Nov 5, 2024	11.54	11.62	11.53	11.59	11.59	0.26%	31,578
Nov 4, 2024	11.70	11.70	11.48	11.56	11.56	-0.52%	74,240
Nov 1, 2024	11.68	11.75	11.60	11.62	11.62	-1.11%	48,527
Oct 31, 2024	11.82	11.97	11.70	11.75	11.75	-2.57%	60,419
Oct 30, 2024	12.12	12.17	12.02	12.06	11.81	-0.74%	82,595
Oct 29, 2024	12.13	12.18	12.05	12.15	11.90	0.16%	67,751
Oct 28, 2024	12.04	12.18	12.04	12.13	11.88	0.75%	83,722
Oct 25, 2024	12.00	12.04	11.92	12.04	11.79	1.01%	86,685
Oct 24, 2024	11.75	11.92	11.75	11.92	11.68	1.62%	42,816
Oct 23, 2024	11.88	11.92	11.67	11.73	11.49	-1.51%	44,349
Oct 22, 2024	11.95	11.98	11.85	11.91	11.67	0.59%	47,631
Oct 21, 2024	11.98	11.98	11.77	11.84	11.60	-0.59%	44,870
Oct 18, 2024	11.90	11.96	11.85	11.91	11.67	-0.08%	42,957
Oct 17, 2024	11.87	11.94	11.80	11.92	11.68	0.42%	49,059
Oct 16, 2024	11.75	11.87	11.71	11.87	11.63	1.37%	42,332
Oct 15, 2024	11.70	11.75	11.63	11.71	11.47	1.21%	69,844
Oct 14, 2024	11.55	11.63	11.51	11.57	11.33	0.17%	42,468
Oct 11, 2024	11.62	11.62	11.50	11.55	11.31	-0.09%	24,450
Oct 10, 2024	11.41	11.58	11.41	11.56	11.32	1.14%	24,480
Oct 9, 2024	11.64	11.65	11.41	11.43	11.20	-1.30%	81,654
Oct 8, 2024	11.73	11.73	11.56	11.58	11.34	-1.03%	43,419
Oct 7, 2024	11.74	11.74	11.62	11.70	11.46	-0.34%	49,731
Oct 4, 2024	11.58	11.90	11.58	11.74	11.50	1.21%	97,484
Oct 3, 2024	11.72	11.80	11.55	11.60	11.36	-1.11%	71,498
Oct 2, 2024	11.75	11.94	11.57	11.73	11.49	0.17%	181,313
Oct 1, 2024	11.58	11.73	11.56	11.71	11.47	1.21%	80,766
Sep 30, 2024	11.55	11.60	11.47	11.57	11.33	0.70%	38,641
Sep 27, 2024	11.53	11.57	11.45	11.49	11.26	0.35%	49,090
Sep 26, 2024	11.53	11.55	11.42	11.45	11.22	-0.26%	35,587
Sep 25, 2024	11.56	11.65	11.46	11.48	11.25	-1.12%	33,586
Sep 24, 2024	11.51	11.65	11.51	11.61	11.37	0.87%	45,823
Sep 23, 2024	11.52	11.58	11.37	11.51	11.28	0.44%	97,905
Sep 20, 2024	11.67	11.67	11.46	11.46	11.23	-1.88%	146,322
Sep 19, 2024	11.90	11.93	11.66	11.68	11.44	-1.43%	107,154
Sep 18, 2024	11.83	11.98	11.66	11.85	11.61	-3.42%	259,111
Sep 17, 2024	12.23	12.33	12.07	12.27	11.64	0.33%	260,063
Sep 16, 2024	12.18	12.42	12.15	12.23	11.60	1.66%	119,750
Sep 13, 2024	11.74	12.23	11.74	12.03	11.41	2.73%	92,452
Sep 12, 2024	11.82	11.82	11.63	11.71	11.11	-0.93%	128,695
Sep 11, 2024	11.84	11.84	11.65	11.82	11.21	-0.08%	45,240
Sep 10, 2024	11.84	11.93	11.77	11.83	11.22	-0.50%	34,968
Sep 9, 2024	11.99	12.07	11.86	11.89	11.28	-0.59%	45,603
Sep 6, 2024	11.86	12.03	11.79	11.96	11.35	0.50%	118,230
Sep 5, 2024	11.93	11.95	11.86	11.90	11.29	0.34%	28,642
Sep 4, 2024	11.90	12.02	11.83	11.86	11.25	-0.50%	37,148
Sep 3, 2024	11.86	11.99	11.80	11.92	11.31	0.25%	67,653
Aug 30, 2024	11.86	11.92	11.81	11.89	11.28	0.34%	69,884
Aug 29, 2024	11.79	11.90	11.74	11.85	11.24	1.37%	66,792
Aug 28, 2024	11.68	11.72	11.60	11.69	11.09	-0.09%	56,298
Aug 27, 2024	11.68	11.73	11.63	11.70	11.10	0.09%	39,940
Aug 26, 2024	11.83	11.96	11.63	11.69	11.09	-1.27%	109,506
Aug 23, 2024	11.81	11.88	11.79	11.84	11.23	0.94%	36,180
Aug 22, 2024	11.82	11.86	11.69	11.73	11.13	-0.76%	20,942
Aug 21, 2024	11.64	11.84	11.64	11.82	11.21	1.55%	64,394
Aug 20, 2024	11.74	11.74	11.60	11.64	11.04	-0.77%	44,335
Aug 19, 2024	11.65	11.75	11.61	11.73	11.13	1.12%	57,698
Aug 16, 2024	11.44	11.64	11.41	11.60	11.01	0.87%	46,855
Aug 15, 2024	11.25	11.56	11.25	11.50	10.91	2.95%	69,840
Aug 14, 2024	11.32	11.34	10.95	11.17	10.60	-2.27%	233,188
Aug 13, 2024	11.55	11.59	11.35	11.43	10.84	-0.70%	86,851
Aug 12, 2024	11.46	11.55	11.37	11.51	10.92	0.44%	91,250
Aug 9, 2024	11.32	11.47	11.26	11.46	10.87	1.78%	86,954
Aug 8, 2024	11.70	11.72	11.14	11.26	10.68	-4.09%	252,462
Aug 7, 2024	11.72	11.81	11.61	11.74	11.14	0.43%	106,473
Aug 6, 2024	11.58	11.69	11.58	11.69	11.09	0.95%	49,846
Aug 5, 2024	11.70	11.70	11.32	11.58	10.99	-1.70%	235,576
Aug 2, 2024	11.89	11.90	11.64	11.78	11.18	-0.59%	115,046
Aug 1, 2024	11.98	12.04	11.82	11.85	11.24	-0.59%	90,971
Jul 31, 2024	12.07	12.11	11.92	11.92	11.31	-1.73%	122,661
Jul 30, 2024	12.07	12.13	12.03	12.13	11.51	0.50%	38,907
Jul 29, 2024	12.19	12.19	12.05	12.07	11.45	-0.98%	65,569
Jul 26, 2024	12.13	12.22	12.13	12.19	11.57	0.25%	43,612
Jul 25, 2024	12.14	12.21	12.13	12.16	11.54	0.25%	31,537
Jul 24, 2024	12.24	12.29	12.13	12.13	11.51	-0.66%	33,630
Jul 23, 2024	12.29	12.29	12.21	12.21	11.58	-0.25%	27,418
Jul 22, 2024	12.02	12.30	12.02	12.24	11.61	1.58%	53,601
Jul 19, 2024	12.17	12.17	12.05	12.05	11.43	-0.90%	30,948
Jul 18, 2024	12.30	12.33	12.13	12.16	11.54	-0.82%	56,518
Jul 17, 2024	12.25	12.35	12.18	12.26	11.63	-0.33%	88,319
Jul 16, 2024	12.43	12.43	12.28	12.30	11.67	-0.73%	82,865
Jul 15, 2024	12.37	12.43	12.32	12.39	11.76	0.16%	85,035
Jul 12, 2024	12.39	12.44	12.36	12.37	11.74	-0.08%	37,152
Jul 11, 2024	12.40	12.42	12.30	12.38	11.75	0.41%	32,516
Jul 10, 2024	12.27	12.37	12.27	12.33	11.70	0.57%	35,891
Jul 9, 2024	12.34	12.34	12.25	12.26	11.63	-0.49%	34,338
Jul 8, 2024	12.40	12.45	12.30	12.32	11.69	-	43,014
Jul 5, 2024	12.55	12.55	12.31	12.32	11.69	-2.38%	55,428