WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
6.89
-0.09 (-1.29%)
At close: Dec 29, 2025, 4:00 PM EST
6.86
-0.03 (-0.44%)
After-hours: Dec 29, 2025, 5:46 PM EST
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 6.90 | 6.98 | 6.84 | 6.89 | 6.89 | -1.29% | 233,056 |
| Dec 26, 2025 | 7.03 | 7.10 | 6.87 | 6.98 | 6.98 | -0.57% | 172,049 |
| Dec 24, 2025 | 6.81 | 7.07 | 6.81 | 7.02 | 7.02 | 3.54% | 280,473 |
| Dec 23, 2025 | 6.90 | 7.08 | 6.76 | 6.78 | 6.78 | -2.31% | 450,281 |
| Dec 22, 2025 | 6.92 | 7.00 | 6.88 | 6.94 | 6.94 | -3.48% | 269,360 |
| Dec 19, 2025 | 7.24 | 7.38 | 7.19 | 7.19 | 6.94 | -0.83% | 353,037 |
| Dec 18, 2025 | 7.24 | 7.32 | 7.18 | 7.25 | 7.00 | 0.28% | 239,295 |
| Dec 17, 2025 | 7.21 | 7.36 | 7.16 | 7.23 | 6.98 | 0.28% | 303,779 |
| Dec 16, 2025 | 7.36 | 7.42 | 7.13 | 7.21 | 6.96 | -2.44% | 205,390 |
| Dec 15, 2025 | 7.58 | 7.59 | 7.33 | 7.39 | 7.13 | -2.38% | 297,861 |
| Dec 12, 2025 | 7.59 | 7.67 | 7.52 | 7.57 | 7.31 | -0.13% | 128,057 |
| Dec 11, 2025 | 7.64 | 7.72 | 7.56 | 7.58 | 7.32 | -0.79% | 153,785 |
| Dec 10, 2025 | 7.70 | 7.74 | 7.58 | 7.64 | 7.37 | -0.91% | 159,470 |
| Dec 9, 2025 | 7.66 | 7.84 | 7.65 | 7.71 | 7.44 | 0.92% | 185,815 |
| Dec 8, 2025 | 7.68 | 7.75 | 7.56 | 7.64 | 7.37 | -0.52% | 170,236 |
| Dec 5, 2025 | 7.56 | 7.75 | 7.56 | 7.68 | 7.41 | 1.19% | 320,385 |
| Dec 4, 2025 | 7.50 | 7.70 | 7.50 | 7.59 | 7.33 | 1.34% | 315,288 |
| Dec 3, 2025 | 7.40 | 7.54 | 7.36 | 7.49 | 7.23 | 1.49% | 368,838 |
| Dec 2, 2025 | 7.27 | 7.40 | 7.25 | 7.38 | 7.12 | 2.36% | 177,097 |
| Dec 1, 2025 | 7.23 | 7.37 | 7.16 | 7.21 | 6.96 | -0.83% | 168,146 |
| Nov 28, 2025 | 7.18 | 7.34 | 7.17 | 7.27 | 7.02 | 0.97% | 81,526 |
| Nov 26, 2025 | 7.09 | 7.24 | 7.08 | 7.20 | 6.95 | 0.98% | 220,734 |
| Nov 25, 2025 | 7.18 | 7.28 | 7.10 | 7.13 | 6.88 | -0.97% | 145,554 |
| Nov 24, 2025 | 7.16 | 7.30 | 7.08 | 7.20 | 6.95 | -0.28% | 129,372 |
| Nov 21, 2025 | 7.04 | 7.34 | 7.01 | 7.22 | 6.97 | 2.12% | 106,134 |
| Nov 20, 2025 | 7.17 | 7.27 | 7.04 | 7.07 | 6.82 | -1.12% | 147,474 |
| Nov 19, 2025 | 7.30 | 7.34 | 7.11 | 7.15 | 6.90 | -1.79% | 122,967 |
| Nov 18, 2025 | 7.09 | 7.31 | 7.09 | 7.28 | 7.03 | 2.54% | 182,657 |
| Nov 17, 2025 | 7.04 | 7.23 | 7.01 | 7.10 | 6.85 | 0.85% | 182,337 |
| Nov 14, 2025 | 6.76 | 7.05 | 6.70 | 7.04 | 6.80 | 4.30% | 143,050 |
| Nov 13, 2025 | 6.91 | 6.95 | 6.75 | 6.75 | 6.52 | -2.74% | 184,154 |
| Nov 12, 2025 | 6.95 | 7.00 | 6.85 | 6.94 | 6.70 | 0.29% | 131,104 |
| Nov 11, 2025 | 6.79 | 7.00 | 6.79 | 6.92 | 6.68 | 2.52% | 147,467 |
| Nov 10, 2025 | 6.66 | 6.87 | 6.39 | 6.75 | 6.52 | -5.06% | 611,569 |
| Nov 7, 2025 | 7.17 | 7.21 | 7.05 | 7.11 | 6.86 | -0.84% | 98,978 |
| Nov 6, 2025 | 7.37 | 7.37 | 7.17 | 7.17 | 6.92 | -2.45% | 65,319 |
| Nov 5, 2025 | 7.14 | 7.40 | 7.04 | 7.35 | 7.09 | 2.94% | 296,618 |
| Nov 4, 2025 | 7.12 | 7.16 | 6.96 | 7.14 | 6.89 | 0.85% | 98,384 |
| Nov 3, 2025 | 7.18 | 7.18 | 7.04 | 7.08 | 6.83 | -1.39% | 87,789 |
| Oct 31, 2025 | 7.08 | 7.31 | 7.00 | 7.18 | 6.93 | 0.70% | 119,130 |
| Oct 30, 2025 | 7.24 | 7.28 | 7.12 | 7.13 | 6.85 | -1.52% | 81,569 |
| Oct 29, 2025 | 7.28 | 7.39 | 7.21 | 7.24 | 6.95 | -1.23% | 159,787 |
| Oct 28, 2025 | 7.26 | 7.37 | 7.25 | 7.33 | 7.04 | 0.96% | 130,104 |
| Oct 27, 2025 | 7.08 | 7.29 | 7.08 | 7.26 | 6.97 | 3.12% | 128,003 |
| Oct 24, 2025 | 7.09 | 7.20 | 7.00 | 7.04 | 6.76 | -0.42% | 94,303 |
| Oct 23, 2025 | 6.97 | 7.10 | 6.96 | 7.07 | 6.79 | 1.00% | 57,760 |
| Oct 22, 2025 | 7.18 | 7.21 | 7.00 | 7.00 | 6.72 | -3.18% | 165,872 |
| Oct 21, 2025 | 7.02 | 7.25 | 7.01 | 7.23 | 6.94 | 2.70% | 146,303 |
| Oct 20, 2025 | 7.02 | 7.16 | 7.01 | 7.04 | 6.76 | 1.15% | 49,293 |
| Oct 17, 2025 | 7.09 | 7.17 | 6.96 | 6.96 | 6.69 | -1.14% | 109,690 |