WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
6.66
-0.13 (-1.91%)
Jun 5, 2026, 3:39 PM EDT - Market open
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.81 | 6.84 | 6.61 | 6.68 | - | -1.62% | 61,056 |
| Jun 4, 2026 | 6.82 | 6.93 | 6.73 | 6.79 | 6.79 | 0.44% | 62,070 |
| Jun 3, 2026 | 6.88 | 6.88 | 6.66 | 6.76 | 6.76 | -1.89% | 60,271 |
| Jun 2, 2026 | 6.84 | 6.90 | 6.75 | 6.89 | 6.89 | -1.01% | 96,043 |
| 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% | 106,407 |
| May 28, 2026 | 6.76 | 6.92 | 6.70 | 6.70 | 6.70 | -1.47% | 92,572 |
| May 27, 2026 | 6.88 | 6.97 | 6.71 | 6.80 | 6.80 | 2.72% | 117,420 |
| May 26, 2026 | 6.61 | 6.78 | 6.55 | 6.62 | 6.62 | 0.61% | 104,851 |
| May 22, 2026 | 6.53 | 6.63 | 6.36 | 6.58 | 6.58 | -0.45% | 238,764 |
| May 21, 2026 | 7.01 | 7.16 | 6.57 | 6.61 | 6.61 | -6.37% | 361,091 |
| May 20, 2026 | 7.26 | 7.35 | 7.19 | 7.31 | 7.06 | - | 163,384 |
| May 19, 2026 | 7.36 | 7.50 | 7.29 | 7.31 | 7.06 | -1.22% | 124,340 |
| May 18, 2026 | 7.31 | 7.47 | 7.30 | 7.40 | 7.15 | 1.51% | 120,633 |
| May 15, 2026 | 7.27 | 7.36 | 7.23 | 7.29 | 7.04 | -0.27% | 53,795 |
| May 14, 2026 | 7.31 | 7.35 | 7.25 | 7.31 | 7.06 | 0.97% | 60,278 |
| May 13, 2026 | 7.28 | 7.34 | 7.20 | 7.24 | 6.99 | -0.28% | 80,083 |
| May 12, 2026 | 7.31 | 7.40 | 7.22 | 7.26 | 7.01 | -0.95% | 90,436 |
| May 11, 2026 | 7.62 | 7.67 | 7.33 | 7.33 | 7.08 | -4.56% | 118,299 |
| May 8, 2026 | 7.59 | 7.69 | 7.48 | 7.68 | 7.42 | 1.32% | 55,775 |
| May 7, 2026 | 7.38 | 7.60 | 7.20 | 7.58 | 7.32 | -0.26% | 99,397 |
| May 6, 2026 | 7.59 | 7.63 | 7.47 | 7.60 | 7.34 | 0.53% | 52,926 |
| May 5, 2026 | 7.60 | 7.64 | 7.47 | 7.56 | 7.30 | -0.40% | 66,669 |
| May 4, 2026 | 7.64 | 7.68 | 7.59 | 7.59 | 7.33 | -0.91% | 37,601 |
| May 1, 2026 | 7.60 | 7.68 | 7.60 | 7.66 | 7.40 | 0.79% | 66,738 |
| Apr 30, 2026 | 7.56 | 7.66 | 7.56 | 7.60 | 7.34 | 0.40% | 51,528 |
| Apr 29, 2026 | 7.67 | 7.67 | 7.52 | 7.57 | 7.31 | -1.05% | 43,601 |
| Apr 28, 2026 | 7.61 | 7.67 | 7.55 | 7.65 | 7.39 | 0.79% | 56,299 |
| Apr 27, 2026 | 7.54 | 7.66 | 7.54 | 7.59 | 7.33 | 0.93% | 40,823 |
| Apr 24, 2026 | 7.51 | 7.62 | 7.46 | 7.52 | 7.26 | 0.80% | 45,298 |
| Apr 23, 2026 | 7.48 | 7.59 | 7.46 | 7.46 | 7.20 | -0.67% | 25,124 |
| Apr 22, 2026 | 7.60 | 7.65 | 7.49 | 7.51 | 7.25 | -1.05% | 32,511 |
| Apr 21, 2026 | 7.62 | 7.69 | 7.57 | 7.59 | 7.33 | -0.78% | 36,500 |
| Apr 20, 2026 | 7.52 | 7.69 | 7.52 | 7.65 | 7.39 | 1.06% | 116,153 |
| Apr 17, 2026 | 7.64 | 7.66 | 7.57 | 7.57 | 7.31 | -0.26% | 48,532 |
| Apr 16, 2026 | 7.66 | 7.66 | 7.57 | 7.59 | 7.33 | -0.78% | 57,406 |
| Apr 15, 2026 | 7.59 | 7.67 | 7.59 | 7.65 | 7.39 | 0.66% | 40,615 |
| Apr 14, 2026 | 7.70 | 7.78 | 7.56 | 7.60 | 7.34 | -1.04% | 106,686 |
| Apr 13, 2026 | 7.51 | 7.81 | 7.51 | 7.68 | 7.42 | 1.59% | 174,801 |
| Apr 10, 2026 | 7.59 | 7.64 | 7.54 | 7.56 | 7.30 | -0.92% | 82,692 |
| Apr 9, 2026 | 7.53 | 7.63 | 7.50 | 7.63 | 7.37 | 1.73% | 71,508 |
| Apr 8, 2026 | 7.57 | 7.65 | 7.48 | 7.50 | 7.24 | -0.27% | 106,706 |
| Apr 7, 2026 | 7.51 | 7.60 | 7.45 | 7.52 | 7.26 | -0.79% | 149,218 |
| Apr 6, 2026 | 7.40 | 7.58 | 7.10 | 7.58 | 7.32 | 2.43% | 209,708 |
| Apr 2, 2026 | 7.11 | 7.40 | 7.08 | 7.40 | 7.15 | 4.08% | 110,784 |
| Apr 1, 2026 | 7.40 | 7.42 | 7.10 | 7.11 | 6.87 | -3.92% | 187,392 |
| Mar 31, 2026 | 7.30 | 7.45 | 7.25 | 7.40 | 7.15 | 1.23% | 140,255 |
| Mar 30, 2026 | 7.13 | 7.37 | 7.13 | 7.31 | 7.06 | 2.38% | 116,616 |
| Mar 27, 2026 | 7.25 | 7.32 | 7.13 | 7.14 | 6.90 | -1.65% | 58,541 |
| Mar 26, 2026 | 7.24 | 7.39 | 7.24 | 7.26 | 7.01 | -0.82% | 81,907 |