WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
6.64
-0.14 (-2.06%)
At close: Jul 2, 2026, 4:00 PM EDT
6.65
+0.01 (0.15%)
After-hours: Jul 2, 2026, 4:10 PM EDT
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 7.31 | 7.47 | 7.30 | 7.40 | 7.15 | 1.51% | 120,633 |
| May 15, 2026 | 7.27 | 7.36 | 7.23 | 7.29 | 7.04 | -0.27% | 53,795 |
| May 14, 2026 | 7.31 | 7.35 | 7.25 | 7.31 | 7.06 | 0.97% | 60,278 |
| May 13, 2026 | 7.28 | 7.34 | 7.20 | 7.24 | 6.99 | -0.28% | 80,083 |
| May 12, 2026 | 7.31 | 7.40 | 7.22 | 7.26 | 7.01 | -0.95% | 90,436 |
| May 11, 2026 | 7.62 | 7.67 | 7.33 | 7.33 | 7.08 | -4.56% | 118,299 |
| May 8, 2026 | 7.59 | 7.69 | 7.48 | 7.68 | 7.42 | 1.32% | 55,775 |
| May 7, 2026 | 7.38 | 7.60 | 7.20 | 7.58 | 7.32 | -0.26% | 99,397 |
| May 6, 2026 | 7.59 | 7.63 | 7.47 | 7.60 | 7.34 | 0.53% | 52,926 |
| May 5, 2026 | 7.60 | 7.64 | 7.47 | 7.56 | 7.30 | -0.40% | 66,669 |
| May 4, 2026 | 7.64 | 7.68 | 7.59 | 7.59 | 7.33 | -0.91% | 37,601 |
| May 1, 2026 | 7.60 | 7.68 | 7.60 | 7.66 | 7.40 | 0.79% | 66,738 |
| Apr 30, 2026 | 7.56 | 7.66 | 7.56 | 7.60 | 7.34 | 0.40% | 51,528 |
| Apr 29, 2026 | 7.67 | 7.67 | 7.52 | 7.57 | 7.31 | -1.05% | 43,601 |
| Apr 28, 2026 | 7.61 | 7.67 | 7.55 | 7.65 | 7.39 | 0.79% | 56,299 |
| Apr 27, 2026 | 7.54 | 7.66 | 7.54 | 7.59 | 7.33 | 0.93% | 40,823 |
| Apr 24, 2026 | 7.51 | 7.62 | 7.46 | 7.52 | 7.26 | 0.80% | 45,298 |
| Apr 23, 2026 | 7.48 | 7.59 | 7.46 | 7.46 | 7.20 | -0.67% | 25,124 |
| Apr 22, 2026 | 7.60 | 7.65 | 7.49 | 7.51 | 7.25 | -1.05% | 32,511 |