WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
8.82
+0.10 (1.15%)
At close: Jul 1, 2025, 4:00 PM
8.84
+0.02 (0.23%)
After-hours: Jul 1, 2025, 7:02 PM EDT
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 8.74 | 8.84 | 8.72 | 8.82 | 8.82 | 1.15% | 54,962 |
| Jun 30, 2025 | 8.72 | 8.78 | 8.70 | 8.72 | 8.72 | -0.23% | 107,439 |
| Jun 27, 2025 | 8.73 | 8.78 | 8.67 | 8.74 | 8.74 | 0.58% | 160,277 |
| Jun 26, 2025 | 8.66 | 8.71 | 8.66 | 8.69 | 8.69 | 0.23% | 88,735 |
| Jun 25, 2025 | 8.73 | 8.73 | 8.62 | 8.67 | 8.67 | -0.80% | 84,800 |
| Jun 24, 2025 | 8.77 | 8.88 | 8.70 | 8.74 | 8.74 | 0.58% | 98,211 |
| Jun 23, 2025 | 8.65 | 8.79 | 8.63 | 8.69 | 8.69 | - | 149,672 |
| Jun 20, 2025 | 8.80 | 8.90 | 8.63 | 8.69 | 8.69 | -1.59% | 130,249 |
| Jun 18, 2025 | 9.04 | 9.09 | 8.81 | 8.83 | 8.83 | -7.15% | 303,543 |
| Jun 17, 2025 | 9.50 | 9.66 | 9.44 | 9.51 | 9.11 | 0.74% | 265,836 |
| Jun 16, 2025 | 9.27 | 9.45 | 9.25 | 9.44 | 9.05 | 2.16% | 165,571 |
| Jun 13, 2025 | 9.30 | 9.32 | 9.18 | 9.24 | 8.85 | -0.86% | 89,498 |
| Jun 12, 2025 | 9.25 | 9.36 | 9.23 | 9.32 | 8.93 | 1.08% | 68,041 |
| Jun 11, 2025 | 9.17 | 9.29 | 9.16 | 9.22 | 8.84 | 0.66% | 70,793 |
| Jun 10, 2025 | 9.19 | 9.21 | 9.12 | 9.16 | 8.78 | 0.22% | 44,192 |
| Jun 9, 2025 | 9.05 | 9.16 | 9.05 | 9.14 | 8.76 | 1.44% | 42,193 |
| Jun 6, 2025 | 8.95 | 9.11 | 8.92 | 9.01 | 8.63 | 0.22% | 46,770 |
| Jun 5, 2025 | 9.05 | 9.13 | 8.97 | 8.99 | 8.61 | -0.66% | 49,635 |
| Jun 4, 2025 | 9.09 | 9.15 | 9.00 | 9.05 | 8.67 | -0.33% | 39,983 |
| Jun 3, 2025 | 8.98 | 9.12 | 8.98 | 9.08 | 8.70 | 1.11% | 50,839 |
| Jun 2, 2025 | 9.00 | 9.10 | 8.92 | 8.98 | 8.61 | -0.11% | 81,880 |
| May 30, 2025 | 8.93 | 9.07 | 8.90 | 8.99 | 8.61 | - | 150,660 |
| May 29, 2025 | 8.99 | 9.06 | 8.80 | 8.99 | 8.61 | 0.45% | 73,683 |
| May 28, 2025 | 9.12 | 9.15 | 8.93 | 8.95 | 8.58 | -1.86% | 81,645 |
| May 27, 2025 | 9.08 | 9.15 | 8.92 | 9.12 | 8.74 | 1.22% | 72,596 |
| May 23, 2025 | 8.89 | 9.09 | 8.89 | 9.01 | 8.63 | 1.35% | 37,804 |
| May 22, 2025 | 8.97 | 9.07 | 8.86 | 8.89 | 8.52 | -0.89% | 76,128 |
| May 21, 2025 | 9.20 | 9.30 | 8.95 | 8.97 | 8.60 | -2.71% | 57,684 |
| May 20, 2025 | 9.15 | 9.26 | 9.15 | 9.22 | 8.84 | 0.44% | 50,835 |
| May 19, 2025 | 9.16 | 9.25 | 9.13 | 9.18 | 8.80 | 0.22% | 67,995 |
| May 16, 2025 | 9.00 | 9.17 | 8.98 | 9.16 | 8.78 | 1.78% | 62,633 |
| May 15, 2025 | 9.07 | 9.10 | 8.89 | 9.00 | 8.62 | -1.32% | 95,241 |
| May 14, 2025 | 9.20 | 9.29 | 9.03 | 9.12 | 8.74 | -1.72% | 61,070 |
| May 13, 2025 | 9.20 | 9.40 | 9.05 | 9.28 | 8.89 | -0.54% | 109,228 |
| May 12, 2025 | 9.42 | 9.45 | 9.31 | 9.33 | 8.94 | 0.76% | 40,062 |
| May 9, 2025 | 9.31 | 9.45 | 9.26 | 9.26 | 8.87 | -0.54% | 42,533 |
| May 8, 2025 | 9.36 | 9.48 | 9.31 | 9.31 | 8.92 | 0.43% | 31,431 |
| May 7, 2025 | 9.50 | 9.51 | 9.27 | 9.27 | 8.88 | -1.70% | 47,742 |
| May 6, 2025 | 9.41 | 9.53 | 9.40 | 9.43 | 9.04 | -0.42% | 36,789 |
| May 5, 2025 | 9.60 | 9.66 | 9.47 | 9.47 | 9.07 | -1.25% | 109,645 |
| May 2, 2025 | 9.55 | 9.68 | 9.55 | 9.59 | 9.19 | 0.42% | 54,636 |
| May 1, 2025 | 9.62 | 9.67 | 9.51 | 9.55 | 9.15 | -0.21% | 52,449 |
| Apr 30, 2025 | 9.79 | 9.79 | 9.48 | 9.57 | 9.17 | -2.25% | 60,903 |
| Apr 29, 2025 | 9.82 | 9.82 | 9.72 | 9.79 | 9.38 | -0.51% | 30,410 |
| Apr 28, 2025 | 9.82 | 9.92 | 9.74 | 9.84 | 9.43 | 0.41% | 48,681 |
| Apr 25, 2025 | 9.76 | 9.83 | 9.73 | 9.80 | 9.39 | 0.10% | 27,137 |
| Apr 24, 2025 | 9.81 | 9.87 | 9.75 | 9.79 | 9.38 | -0.41% | 33,401 |
| Apr 23, 2025 | 9.87 | 9.94 | 9.73 | 9.83 | 9.42 | 0.51% | 37,453 |
| Apr 22, 2025 | 9.82 | 9.95 | 9.75 | 9.78 | 9.37 | -0.10% | 78,514 |
| Apr 21, 2025 | 9.74 | 9.81 | 9.52 | 9.79 | 9.38 | 0.62% | 123,883 |