WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
7.37
-0.08 (-1.07%)
Sep 18, 2026, 4:00 PM EDT - Market closed
WhiteHorse Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.51 | 7.51 | 7.29 | 7.37 | 7.37 | -1.07% | 273,406 |
| Sep 17, 2026 | 7.37 | 7.48 | 7.27 | 7.45 | 7.45 | 1.78% | 142,488 |
| Sep 16, 2026 | 7.26 | 7.37 | 7.19 | 7.32 | 7.32 | -0.14% | 143,255 |
| Sep 15, 2026 | 7.15 | 7.44 | 7.05 | 7.33 | 7.33 | 5.47% | 278,525 |
| Sep 14, 2026 | 7.05 | 7.07 | 6.95 | 6.95 | 6.95 | -1.28% | 23,434 |
| Sep 11, 2026 | 7.03 | 7.11 | 6.96 | 7.04 | 7.04 | 0.86% | 74,618 |
| Sep 10, 2026 | 7.04 | 7.11 | 6.96 | 6.98 | 6.98 | -0.85% | 44,677 |
| Sep 9, 2026 | 7.02 | 7.09 | 7.02 | 7.04 | 7.04 | - | 29,049 |
| Sep 8, 2026 | 7.11 | 7.15 | 7.00 | 7.04 | 7.04 | -0.85% | 89,234 |
| Sep 4, 2026 | 7.07 | 7.25 | 7.07 | 7.10 | 7.10 | 0.14% | 17,166 |
| Sep 3, 2026 | 7.07 | 7.17 | 7.03 | 7.09 | 7.09 | 0.28% | 33,530 |
| Sep 2, 2026 | 7.02 | 7.13 | 7.02 | 7.07 | 7.07 | 0.71% | 48,182 |
| Sep 1, 2026 | 7.07 | 7.18 | 7.00 | 7.02 | 7.02 | -0.71% | 69,683 |
| Aug 31, 2026 | 7.12 | 7.20 | 7.04 | 7.07 | 7.07 | - | 201,781 |
| Aug 28, 2026 | 7.15 | 7.20 | 7.05 | 7.07 | 7.07 | -0.84% | 52,966 |
| Aug 27, 2026 | 7.06 | 7.15 | 7.02 | 7.13 | 7.13 | 1.28% | 46,938 |
| Aug 26, 2026 | 7.03 | 7.06 | 6.91 | 7.04 | 7.04 | -0.14% | 52,710 |
| Aug 25, 2026 | 7.03 | 7.11 | 7.02 | 7.05 | 7.05 | 0.28% | 27,924 |
| Aug 24, 2026 | 7.12 | 7.19 | 7.03 | 7.03 | 7.03 | -1.82% | 32,623 |
| Aug 21, 2026 | 7.07 | 7.18 | 7.07 | 7.16 | 7.16 | 1.99% | 41,301 |
| Aug 20, 2026 | 7.26 | 7.26 | 7.02 | 7.02 | 7.02 | -3.31% | 65,576 |
| Aug 19, 2026 | 7.08 | 7.30 | 7.02 | 7.26 | 7.26 | 2.98% | 120,981 |
| Aug 18, 2026 | 7.00 | 7.09 | 6.97 | 7.05 | 7.05 | -0.42% | 42,457 |
| Aug 17, 2026 | 7.10 | 7.10 | 7.01 | 7.08 | 7.08 | 0.14% | 28,211 |
| Aug 14, 2026 | 7.05 | 7.13 | 7.01 | 7.07 | 7.07 | -0.42% | 31,007 |
| Aug 13, 2026 | 7.03 | 7.14 | 7.03 | 7.10 | 7.10 | 0.42% | 60,497 |
| Aug 12, 2026 | 7.08 | 7.22 | 6.96 | 7.07 | 7.07 | -1.12% | 58,973 |
| Aug 11, 2026 | 6.78 | 7.18 | 6.78 | 7.15 | 7.15 | 6.56% | 90,753 |
| Aug 10, 2026 | 6.75 | 6.78 | 6.67 | 6.71 | 6.71 | -1.03% | 66,696 |
| Aug 7, 2026 | 6.58 | 6.79 | 6.58 | 6.78 | 6.78 | 1.65% | 48,299 |
| 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 |