WhiteHorse Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	6.58	6.61	6.58	6.60	-	-1.00%	3,742
Aug 6, 2026	6.56	6.68	6.53	6.67	6.67	1.83%	52,042
Aug 5, 2026	6.56	6.68	6.54	6.55	6.55	-1.50%	35,702
Aug 4, 2026	6.55	6.68	6.39	6.65	6.65	2.15%	50,909
Aug 3, 2026	6.37	6.54	6.36	6.51	6.51	1.96%	31,990
Jul 31, 2026	6.44	6.48	6.35	6.39	6.39	-0.23%	81,002
Jul 30, 2026	6.42	6.51	6.37	6.40	6.40	-0.31%	43,459
Jul 29, 2026	6.55	6.58	6.42	6.42	6.42	-0.93%	20,400
Jul 28, 2026	6.53	6.64	6.47	6.48	6.48	-0.92%	38,864
Jul 27, 2026	6.66	6.66	6.51	6.54	6.54	-0.30%	25,822
Jul 24, 2026	6.48	6.64	6.47	6.56	6.56	0.46%	55,933
Jul 23, 2026	6.36	6.53	6.36	6.53	6.53	1.87%	69,231
Jul 22, 2026	6.36	6.44	6.32	6.41	6.41	0.31%	36,568
Jul 21, 2026	6.49	6.53	6.38	6.39	6.39	-0.93%	63,643
Jul 20, 2026	6.46	6.54	6.38	6.45	6.45	-0.46%	43,825
Jul 17, 2026	6.50	6.60	6.44	6.48	6.48	0.31%	36,359
Jul 16, 2026	6.46	6.81	6.41	6.46	6.46	-	148,732
Jul 15, 2026	6.42	6.49	6.38	6.46	6.46	0.62%	31,703
Jul 14, 2026	6.41	6.50	6.39	6.42	6.42	-0.16%	45,642
Jul 13, 2026	6.42	6.49	6.38	6.43	6.43	-	59,185
Jul 10, 2026	6.36	6.50	6.36	6.43	6.43	1.26%	52,496
Jul 9, 2026	6.39	6.44	6.32	6.35	6.35	-0.63%	58,341
Jul 8, 2026	6.40	6.58	6.35	6.39	6.39	-0.47%	76,183
Jul 7, 2026	6.63	6.72	6.40	6.42	6.42	-2.43%	91,706
Jul 6, 2026	6.68	6.84	6.50	6.58	6.58	-1.05%	140,692
Jul 2, 2026	6.75	6.85	6.64	6.65	6.65	-1.92%	69,117
Jul 1, 2026	6.66	6.85	6.63	6.78	6.78	1.19%	41,632
Jun 30, 2026	6.72	6.78	6.60	6.70	6.70	-	29,081
Jun 29, 2026	6.59	6.73	6.53	6.70	6.70	1.67%	90,689
Jun 26, 2026	6.57	6.66	6.42	6.59	6.59	1.23%	44,908
Jun 25, 2026	6.49	6.65	6.49	6.51	6.51	-0.31%	52,977
Jun 24, 2026	6.62	6.66	6.47	6.53	6.53	-1.36%	46,028
Jun 23, 2026	6.52	6.62	6.52	6.62	6.62	1.07%	53,489
Jun 22, 2026	6.45	6.68	6.41	6.55	6.55	1.55%	64,821
Jun 18, 2026	6.40	6.54	6.40	6.45	6.45	0.62%	68,471
Jun 17, 2026	6.41	6.51	6.38	6.41	6.41	0.79%	83,508
Jun 16, 2026	6.37	6.43	6.30	6.36	6.36	-0.16%	80,585
Jun 15, 2026	6.70	6.74	6.36	6.37	6.37	-4.07%	135,822
Jun 12, 2026	6.60	6.80	6.60	6.64	6.64	-0.15%	67,363
Jun 11, 2026	6.67	6.81	6.61	6.65	6.65	-0.30%	47,898
Jun 10, 2026	6.78	6.78	6.61	6.67	6.67	0.76%	37,469
Jun 9, 2026	6.71	6.76	6.46	6.62	6.62	-0.90%	136,892
Jun 8, 2026	6.64	6.83	6.55	6.68	6.68	0.30%	75,327
Jun 5, 2026	6.81	6.84	6.61	6.66	6.66	-1.91%	89,197
Jun 4, 2026	6.82	6.93	6.73	6.79	6.79	0.44%	65,102
Jun 3, 2026	6.88	6.88	6.66	6.76	6.76	-1.89%	60,281
Jun 2, 2026	6.84	6.90	6.75	6.89	6.89	-1.01%	96,045
Jun 1, 2026	6.85	6.97	6.75	6.96	6.96	4.04%	131,224
May 29, 2026	6.70	6.80	6.67	6.69	6.69	-0.15%	106,636
May 28, 2026	6.76	6.92	6.70	6.70	6.70	-1.47%	92,572