WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
7.68
+0.10 (1.32%)
At close: May 8, 2026, 4:00 PM EDT
7.67
-0.01 (-0.13%)
After-hours: May 8, 2026, 6:26 PM EDT
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.59 | 7.69 | 7.48 | 7.68 | 7.68 | 1.32% | 55,767 |
| May 7, 2026 | 7.38 | 7.60 | 7.20 | 7.58 | 7.58 | -0.26% | 99,350 |
| May 6, 2026 | 7.59 | 7.63 | 7.47 | 7.60 | 7.60 | 0.53% | 52,926 |
| May 5, 2026 | 7.60 | 7.64 | 7.47 | 7.56 | 7.56 | -0.40% | 66,660 |
| May 4, 2026 | 7.64 | 7.68 | 7.59 | 7.59 | 7.59 | -0.91% | 37,581 |
| May 1, 2026 | 7.60 | 7.68 | 7.60 | 7.66 | 7.66 | 0.79% | 66,723 |
| Apr 30, 2026 | 7.56 | 7.66 | 7.56 | 7.60 | 7.60 | 0.40% | 51,514 |
| Apr 29, 2026 | 7.67 | 7.67 | 7.52 | 7.57 | 7.57 | -1.05% | 43,576 |
| Apr 28, 2026 | 7.61 | 7.67 | 7.55 | 7.65 | 7.65 | 0.79% | 56,299 |
| Apr 27, 2026 | 7.54 | 7.66 | 7.54 | 7.59 | 7.59 | 0.93% | 40,823 |
| Apr 24, 2026 | 7.51 | 7.62 | 7.46 | 7.52 | 7.52 | 0.80% | 45,298 |
| Apr 23, 2026 | 7.48 | 7.59 | 7.46 | 7.46 | 7.46 | -0.67% | 25,124 |
| Apr 22, 2026 | 7.60 | 7.65 | 7.49 | 7.51 | 7.51 | -1.05% | 32,511 |
| Apr 21, 2026 | 7.62 | 7.69 | 7.57 | 7.59 | 7.59 | -0.78% | 36,500 |
| Apr 20, 2026 | 7.52 | 7.69 | 7.52 | 7.65 | 7.65 | 1.06% | 116,153 |
| Apr 17, 2026 | 7.64 | 7.66 | 7.57 | 7.57 | 7.57 | -0.26% | 48,532 |
| Apr 16, 2026 | 7.66 | 7.66 | 7.57 | 7.59 | 7.59 | -0.78% | 57,406 |
| Apr 15, 2026 | 7.59 | 7.67 | 7.59 | 7.65 | 7.65 | 0.66% | 40,615 |
| Apr 14, 2026 | 7.70 | 7.78 | 7.56 | 7.60 | 7.60 | -1.04% | 106,686 |
| Apr 13, 2026 | 7.51 | 7.81 | 7.51 | 7.68 | 7.68 | 1.59% | 174,801 |
| Apr 10, 2026 | 7.59 | 7.64 | 7.54 | 7.56 | 7.56 | -0.92% | 82,692 |
| Apr 9, 2026 | 7.53 | 7.63 | 7.50 | 7.63 | 7.63 | 1.73% | 71,508 |
| Apr 8, 2026 | 7.57 | 7.65 | 7.48 | 7.50 | 7.50 | -0.27% | 106,706 |
| Apr 7, 2026 | 7.51 | 7.60 | 7.45 | 7.52 | 7.52 | -0.79% | 149,218 |
| Apr 6, 2026 | 7.40 | 7.58 | 7.10 | 7.58 | 7.58 | 2.43% | 209,708 |
| Apr 2, 2026 | 7.11 | 7.40 | 7.08 | 7.40 | 7.40 | 4.08% | 110,784 |
| Apr 1, 2026 | 7.40 | 7.42 | 7.10 | 7.11 | 7.11 | -3.92% | 187,392 |
| Mar 31, 2026 | 7.30 | 7.45 | 7.25 | 7.40 | 7.40 | 1.23% | 140,255 |
| Mar 30, 2026 | 7.13 | 7.37 | 7.13 | 7.31 | 7.31 | 2.38% | 116,616 |
| Mar 27, 2026 | 7.25 | 7.32 | 7.13 | 7.14 | 7.14 | -1.65% | 58,541 |
| Mar 26, 2026 | 7.24 | 7.39 | 7.24 | 7.26 | 7.26 | -0.82% | 81,907 |
| Mar 25, 2026 | 7.12 | 7.34 | 7.07 | 7.32 | 7.32 | 3.83% | 152,088 |
| Mar 24, 2026 | 7.06 | 7.13 | 7.04 | 7.05 | 7.05 | - | 51,207 |
| Mar 23, 2026 | 7.16 | 7.19 | 6.82 | 7.05 | 7.05 | - | 114,889 |
| Mar 20, 2026 | 7.25 | 7.36 | 6.97 | 7.05 | 7.05 | -3.56% | 111,520 |
| Mar 19, 2026 | 7.27 | 7.36 | 7.18 | 7.31 | 7.31 | 0.14% | 78,673 |
| Mar 18, 2026 | 7.30 | 7.38 | 7.25 | 7.30 | 7.30 | -0.14% | 88,260 |
| Mar 17, 2026 | 7.12 | 7.38 | 7.12 | 7.31 | 7.31 | 3.39% | 150,580 |
| Mar 16, 2026 | 7.06 | 7.17 | 7.05 | 7.07 | 7.07 | - | 93,008 |
| Mar 13, 2026 | 7.07 | 7.18 | 7.04 | 7.07 | 7.07 | - | 155,994 |
| Mar 12, 2026 | 7.20 | 7.20 | 7.05 | 7.07 | 7.07 | -5.10% | 186,310 |
| Mar 11, 2026 | 7.56 | 7.58 | 7.45 | 7.45 | 7.19 | -1.72% | 254,778 |
| Mar 10, 2026 | 7.45 | 7.62 | 7.45 | 7.58 | 7.32 | 2.16% | 135,354 |
| Mar 9, 2026 | 7.37 | 7.48 | 7.30 | 7.42 | 7.16 | - | 179,751 |
| Mar 6, 2026 | 7.22 | 7.52 | 7.18 | 7.42 | 7.16 | 1.92% | 240,495 |
| Mar 5, 2026 | 7.12 | 7.35 | 7.09 | 7.28 | 7.03 | 2.54% | 191,552 |
| Mar 4, 2026 | 6.85 | 7.13 | 6.85 | 7.10 | 6.85 | 4.11% | 172,032 |
| Mar 3, 2026 | 6.61 | 6.90 | 6.50 | 6.82 | 6.58 | 1.49% | 122,533 |
| Mar 2, 2026 | 6.38 | 6.75 | 6.28 | 6.72 | 6.49 | 6.67% | 242,876 |
| Feb 27, 2026 | 6.28 | 6.32 | 6.20 | 6.30 | 6.08 | - | 164,941 |