WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
6.40
-0.02 (-0.31%)
At close: Jul 30, 2026, 4:00 PM EDT
6.39
-0.01 (-0.18%)
After-hours: Jul 30, 2026, 7:34 PM EDT
WhiteHorse Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 6.42 | 6.51 | 6.37 | 6.38 | 6.38 | -0.56% | 41,145 |
| Jul 29, 2026 | 6.55 | 6.58 | 6.42 | 6.42 | 6.42 | -0.93% | 20,399 |
| Jul 28, 2026 | 6.53 | 6.64 | 6.47 | 6.48 | 6.48 | -0.92% | 38,863 |
| Jul 27, 2026 | 6.66 | 6.66 | 6.51 | 6.54 | 6.54 | -0.30% | 25,057 |
| Jul 24, 2026 | 6.48 | 6.64 | 6.47 | 6.56 | 6.56 | 0.46% | 55,912 |
| Jul 23, 2026 | 6.36 | 6.53 | 6.36 | 6.53 | 6.53 | 1.87% | 69,121 |
| Jul 22, 2026 | 6.36 | 6.44 | 6.32 | 6.41 | 6.41 | 0.31% | 36,567 |
| Jul 21, 2026 | 6.49 | 6.53 | 6.38 | 6.39 | 6.39 | -0.93% | 63,633 |
| Jul 20, 2026 | 6.46 | 6.54 | 6.38 | 6.45 | 6.45 | -0.46% | 43,823 |
| Jul 17, 2026 | 6.50 | 6.60 | 6.44 | 6.48 | 6.48 | 0.31% | 36,319 |
| 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% | 45,641 |
| Jul 13, 2026 | 6.42 | 6.49 | 6.38 | 6.43 | 6.43 | - | 59,183 |
| 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% | 58,200 |
| Jul 8, 2026 | 6.40 | 6.58 | 6.35 | 6.39 | 6.39 | -0.47% | 76,158 |
| Jul 7, 2026 | 6.63 | 6.72 | 6.40 | 6.42 | 6.42 | -2.43% | 91,661 |
| Jul 6, 2026 | 6.68 | 6.84 | 6.50 | 6.58 | 6.58 | -1.05% | 140,662 |
| 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 | - | 28,555 |
| Jun 29, 2026 | 6.59 | 6.73 | 6.53 | 6.70 | 6.70 | 1.67% | 90,399 |
| Jun 26, 2026 | 6.57 | 6.66 | 6.42 | 6.59 | 6.59 | 1.23% | 44,805 |
| Jun 25, 2026 | 6.49 | 6.65 | 6.49 | 6.51 | 6.51 | -0.31% | 52,969 |
| Jun 24, 2026 | 6.62 | 6.66 | 6.47 | 6.53 | 6.53 | -1.36% | 46,007 |
| Jun 23, 2026 | 6.52 | 6.62 | 6.52 | 6.62 | 6.62 | 1.07% | 53,485 |
| Jun 22, 2026 | 6.45 | 6.68 | 6.41 | 6.55 | 6.55 | 1.55% | 64,813 |
| Jun 18, 2026 | 6.40 | 6.54 | 6.40 | 6.45 | 6.45 | 0.62% | 68,470 |
| 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 |
| 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 |