WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
7.04
-0.03 (-0.42%)
Oct 6, 2026, 1:36 PM EDT - Market open
WhiteHorse Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.06 | 7.22 | 6.94 | 7.04 | 7.04 | -0.42% | 78,898 |
| Oct 5, 2026 | 6.94 | 7.11 | 6.94 | 7.07 | 7.07 | 1.29% | 159,433 |
| Oct 2, 2026 | 6.80 | 7.00 | 6.77 | 6.98 | 6.98 | 1.75% | 134,853 |
| Oct 1, 2026 | 6.95 | 7.00 | 6.80 | 6.86 | 6.86 | -1.86% | 77,415 |
| Sep 30, 2026 | 7.07 | 7.07 | 6.98 | 6.99 | 6.99 | -0.85% | 45,875 |
| Sep 29, 2026 | 6.95 | 7.07 | 6.93 | 7.05 | 7.05 | 1.15% | 59,602 |
| Sep 28, 2026 | 7.04 | 7.11 | 6.97 | 6.97 | 6.97 | -0.99% | 52,455 |
| Sep 25, 2026 | 7.07 | 7.12 | 6.96 | 7.04 | 7.04 | -0.28% | 82,216 |
| Sep 24, 2026 | 7.10 | 7.10 | 7.01 | 7.06 | 7.06 | -0.56% | 36,173 |
| Sep 23, 2026 | 7.22 | 7.26 | 7.07 | 7.10 | 7.10 | -2.20% | 68,699 |
| Sep 22, 2026 | 7.02 | 7.29 | 7.02 | 7.26 | 7.26 | 2.54% | 181,310 |
| Sep 21, 2026 | 6.99 | 7.23 | 6.97 | 7.08 | 7.08 | -0.56% | 189,383 |
| Sep 18, 2026 | 7.51 | 7.51 | 7.29 | 7.37 | 7.12 | -1.07% | 273,583 |
| Sep 17, 2026 | 7.37 | 7.48 | 7.27 | 7.45 | 7.20 | 1.78% | 142,655 |
| Sep 16, 2026 | 7.26 | 7.37 | 7.19 | 7.32 | 7.07 | -0.14% | 143,257 |
| Sep 15, 2026 | 7.15 | 7.44 | 7.05 | 7.33 | 7.08 | 5.47% | 278,595 |
| Sep 14, 2026 | 7.05 | 7.07 | 6.95 | 6.95 | 6.71 | -1.28% | 23,436 |
| Sep 11, 2026 | 7.03 | 7.11 | 6.96 | 7.04 | 6.80 | 0.86% | 74,622 |
| Sep 10, 2026 | 7.04 | 7.11 | 6.96 | 6.98 | 6.74 | -0.85% | 44,680 |
| Sep 9, 2026 | 7.02 | 7.09 | 7.02 | 7.04 | 6.80 | - | 29,058 |
| Sep 8, 2026 | 7.11 | 7.15 | 7.00 | 7.04 | 6.80 | -0.85% | 89,263 |
| Sep 4, 2026 | 7.07 | 7.25 | 7.07 | 7.10 | 6.86 | 0.14% | 17,169 |
| Sep 3, 2026 | 7.07 | 7.17 | 7.03 | 7.09 | 6.85 | 0.28% | 33,532 |
| Sep 2, 2026 | 7.02 | 7.13 | 7.02 | 7.07 | 6.83 | 0.71% | 48,187 |
| Sep 1, 2026 | 7.07 | 7.18 | 7.00 | 7.02 | 6.78 | -0.71% | 69,707 |
| Aug 31, 2026 | 7.12 | 7.20 | 7.04 | 7.07 | 6.83 | - | 203,287 |
| Aug 28, 2026 | 7.15 | 7.20 | 7.05 | 7.07 | 6.83 | -0.84% | 53,207 |
| Aug 27, 2026 | 7.06 | 7.15 | 7.02 | 7.13 | 6.89 | 1.28% | 46,940 |
| Aug 26, 2026 | 7.03 | 7.06 | 6.91 | 7.04 | 6.80 | -0.14% | 52,849 |
| Aug 25, 2026 | 7.03 | 7.11 | 7.02 | 7.05 | 6.81 | 0.28% | 28,225 |
| Aug 24, 2026 | 7.12 | 7.19 | 7.03 | 7.03 | 6.79 | -1.82% | 32,651 |
| Aug 21, 2026 | 7.07 | 7.18 | 7.07 | 7.16 | 6.92 | 1.99% | 41,302 |
| Aug 20, 2026 | 7.26 | 7.26 | 7.02 | 7.02 | 6.78 | -3.31% | 65,577 |
| Aug 19, 2026 | 7.08 | 7.30 | 7.02 | 7.26 | 7.01 | 2.98% | 121,094 |
| Aug 18, 2026 | 7.00 | 7.09 | 6.97 | 7.05 | 6.81 | -0.42% | 42,459 |
| Aug 17, 2026 | 7.10 | 7.10 | 7.01 | 7.08 | 6.84 | 0.14% | 28,212 |
| Aug 14, 2026 | 7.05 | 7.13 | 7.01 | 7.07 | 6.83 | -0.42% | 31,009 |
| Aug 13, 2026 | 7.03 | 7.14 | 7.03 | 7.10 | 6.86 | 0.42% | 60,498 |
| Aug 12, 2026 | 7.08 | 7.22 | 6.96 | 7.07 | 6.83 | -1.12% | 58,989 |
| Aug 11, 2026 | 6.78 | 7.18 | 6.78 | 7.15 | 6.91 | 6.56% | 90,769 |
| Aug 10, 2026 | 6.75 | 6.78 | 6.67 | 6.71 | 6.48 | -1.03% | 69,504 |
| Aug 7, 2026 | 6.58 | 6.79 | 6.58 | 6.78 | 6.55 | 1.65% | 48,305 |
| Aug 6, 2026 | 6.56 | 6.68 | 6.53 | 6.67 | 6.44 | 1.83% | 52,059 |
| Aug 5, 2026 | 6.56 | 6.68 | 6.54 | 6.55 | 6.33 | -1.50% | 35,704 |
| Aug 4, 2026 | 6.55 | 6.68 | 6.39 | 6.65 | 6.42 | 2.15% | 50,909 |
| Aug 3, 2026 | 6.37 | 6.54 | 6.36 | 6.51 | 6.29 | 1.96% | 31,990 |
| Jul 31, 2026 | 6.44 | 6.48 | 6.35 | 6.39 | 6.17 | -0.23% | 81,002 |
| Jul 30, 2026 | 6.42 | 6.51 | 6.37 | 6.40 | 6.18 | -0.31% | 43,459 |
| Jul 29, 2026 | 6.55 | 6.58 | 6.42 | 6.42 | 6.20 | -0.93% | 20,400 |
| Jul 28, 2026 | 6.53 | 6.64 | 6.47 | 6.48 | 6.26 | -0.92% | 38,864 |