WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
8.47
+0.13 (1.50%)
At close: Nov 4, 2026, 4:00 PM EST
8.42
-0.04 (-0.53%)
After-hours: Nov 4, 2026, 4:15 PM EST
WhiteHorse Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.35 | 8.51 | 8.35 | 8.47 | 8.47 | 1.50% | 89,569 |
| Nov 3, 2026 | 8.06 | 8.37 | 7.88 | 8.34 | 8.34 | 3.09% | 128,812 |
| Nov 2, 2026 | 7.95 | 8.21 | 7.85 | 8.09 | 8.09 | 1.51% | 139,589 |
| Oct 30, 2026 | 7.99 | 7.99 | 7.78 | 7.97 | 7.97 | 0.26% | 73,521 |
| Oct 29, 2026 | 8.10 | 8.19 | 8.02 | 8.12 | 7.95 | 0.12% | 102,488 |
| Oct 28, 2026 | 8.01 | 8.13 | 7.96 | 8.11 | 7.94 | 1.63% | 105,620 |
| Oct 27, 2026 | 7.81 | 8.06 | 7.78 | 7.98 | 7.81 | 2.18% | 95,451 |
| Oct 26, 2026 | 7.97 | 7.99 | 7.81 | 7.81 | 7.65 | -1.88% | 106,897 |
| Oct 23, 2026 | 7.98 | 7.98 | 7.80 | 7.96 | 7.79 | 0.13% | 60,967 |
| Oct 22, 2026 | 7.89 | 8.05 | 7.82 | 7.95 | 7.78 | 3.25% | 149,587 |
| Oct 21, 2026 | 7.58 | 7.73 | 7.54 | 7.70 | 7.54 | 1.18% | 101,662 |
| Oct 20, 2026 | 7.45 | 7.61 | 7.42 | 7.61 | 7.45 | 2.42% | 98,927 |
| Oct 19, 2026 | 7.59 | 7.60 | 7.36 | 7.43 | 7.27 | -1.72% | 133,510 |
| Oct 16, 2026 | 7.65 | 7.80 | 7.55 | 7.56 | 7.40 | -1.31% | 90,616 |
| Oct 15, 2026 | 7.40 | 7.70 | 7.40 | 7.66 | 7.50 | 3.51% | 166,309 |
| Oct 14, 2026 | 7.37 | 7.48 | 7.34 | 7.40 | 7.24 | 0.41% | 103,613 |
| Oct 13, 2026 | 7.30 | 7.52 | 7.23 | 7.37 | 7.21 | 0.55% | 137,908 |
| Oct 12, 2026 | 7.02 | 7.36 | 7.00 | 7.33 | 7.18 | 4.42% | 150,148 |
| Oct 9, 2026 | 7.04 | 7.09 | 6.99 | 7.02 | 6.87 | -0.14% | 53,352 |
| Oct 8, 2026 | 6.89 | 7.16 | 6.87 | 7.03 | 6.88 | 1.59% | 68,814 |
| Oct 7, 2026 | 6.89 | 7.06 | 6.82 | 6.92 | 6.77 | -1.14% | 90,526 |
| Oct 6, 2026 | 7.06 | 7.22 | 6.94 | 7.00 | 6.85 | -0.99% | 123,973 |
| Oct 5, 2026 | 6.94 | 7.11 | 6.94 | 7.07 | 6.92 | 1.29% | 159,440 |
| Oct 2, 2026 | 6.80 | 7.00 | 6.77 | 6.98 | 6.83 | 1.75% | 134,853 |
| Oct 1, 2026 | 6.95 | 7.00 | 6.80 | 6.86 | 6.72 | -1.86% | 77,415 |
| Sep 30, 2026 | 7.07 | 7.07 | 6.98 | 6.99 | 6.84 | -0.85% | 45,875 |
| Sep 29, 2026 | 6.95 | 7.07 | 6.93 | 7.05 | 6.90 | 1.15% | 59,602 |
| Sep 28, 2026 | 7.04 | 7.11 | 6.97 | 6.97 | 6.82 | -0.99% | 52,455 |
| Sep 25, 2026 | 7.07 | 7.12 | 6.96 | 7.04 | 6.89 | -0.28% | 82,216 |
| Sep 24, 2026 | 7.10 | 7.10 | 7.01 | 7.06 | 6.91 | -0.56% | 36,173 |
| Sep 23, 2026 | 7.22 | 7.26 | 7.07 | 7.10 | 6.95 | -2.20% | 68,699 |
| Sep 22, 2026 | 7.02 | 7.29 | 7.02 | 7.26 | 7.11 | 2.54% | 181,310 |
| Sep 21, 2026 | 6.99 | 7.23 | 6.97 | 7.08 | 6.93 | -0.56% | 189,383 |
| Sep 18, 2026 | 7.51 | 7.51 | 7.29 | 7.37 | 6.97 | -1.07% | 273,583 |
| Sep 17, 2026 | 7.37 | 7.48 | 7.27 | 7.45 | 7.05 | 1.78% | 142,655 |
| Sep 16, 2026 | 7.26 | 7.37 | 7.19 | 7.32 | 6.92 | -0.14% | 143,257 |
| Sep 15, 2026 | 7.15 | 7.44 | 7.05 | 7.33 | 6.93 | 5.47% | 278,595 |
| Sep 14, 2026 | 7.05 | 7.07 | 6.95 | 6.95 | 6.57 | -1.28% | 23,436 |
| Sep 11, 2026 | 7.03 | 7.11 | 6.96 | 7.04 | 6.66 | 0.86% | 74,622 |
| Sep 10, 2026 | 7.04 | 7.11 | 6.96 | 6.98 | 6.60 | -0.85% | 44,680 |
| Sep 9, 2026 | 7.02 | 7.09 | 7.02 | 7.04 | 6.66 | - | 29,058 |
| Sep 8, 2026 | 7.11 | 7.15 | 7.00 | 7.04 | 6.66 | -0.85% | 89,263 |
| Sep 4, 2026 | 7.07 | 7.25 | 7.07 | 7.10 | 6.71 | 0.14% | 17,169 |
| Sep 3, 2026 | 7.07 | 7.17 | 7.03 | 7.09 | 6.71 | 0.28% | 33,532 |
| Sep 2, 2026 | 7.02 | 7.13 | 7.02 | 7.07 | 6.69 | 0.71% | 48,187 |
| Sep 1, 2026 | 7.07 | 7.18 | 7.00 | 7.02 | 6.64 | -0.71% | 69,707 |
| Aug 31, 2026 | 7.12 | 7.20 | 7.04 | 7.07 | 6.69 | - | 203,287 |
| Aug 28, 2026 | 7.15 | 7.20 | 7.05 | 7.07 | 6.69 | -0.84% | 53,207 |
| Aug 27, 2026 | 7.06 | 7.15 | 7.02 | 7.13 | 6.74 | 1.28% | 46,940 |
| Aug 26, 2026 | 7.03 | 7.06 | 6.91 | 7.04 | 6.66 | -0.14% | 52,849 |