Advertisement
U.S. markets closed

WhiteHorse Finance, Inc. (WHF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
12.40-0.15 (-1.20%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.6012.6012.3712.4012.4078,166
Mar 27, 202412.4612.5712.4612.5512.5519,300
Mar 26, 202412.4912.5612.4212.5212.5253,500
Mar 25, 202412.3212.4512.2512.4312.43110,500
Mar 22, 202412.2012.3412.1612.2112.21107,800
Mar 21, 202412.2512.3512.1612.2012.20111,200
Mar 21, 20240.385 Dividend
Mar 20, 202412.9313.0112.7012.7812.39141,700
Mar 19, 202412.8012.8812.7512.8712.48132,200
Mar 18, 202412.7512.7512.6112.7412.3664,500
Mar 15, 202412.6112.6912.5312.6912.3149,100
Mar 14, 202412.8012.8012.4912.5312.1541,300
Mar 13, 202412.6112.8112.6112.7412.3634,500
Mar 12, 202412.6512.7512.5712.6112.2345,400
Mar 11, 202412.5712.7012.5712.6912.3124,200
Mar 08, 202412.6312.6412.4712.5712.1941,000
Mar 07, 202412.6712.6812.5512.6412.2631,200
Mar 06, 202412.4212.6912.4212.5512.1737,600
Mar 05, 202412.3812.5712.3512.4912.1128,200
Mar 04, 202412.4012.5512.3212.4512.0775,000
Mar 01, 202412.4912.5012.3012.4112.0450,000
Feb 29, 202412.3512.4912.1512.4512.07102,700
Feb 28, 202412.5712.5712.2212.4312.0657,000
Feb 27, 202412.5412.6012.3812.5512.1751,100
Feb 26, 202412.6412.7212.5012.5012.1242,600
Feb 23, 202412.5512.7412.5512.6912.3119,000
Feb 22, 202412.5112.7512.5012.5612.1846,100
Feb 21, 202412.5812.7012.5812.6112.2328,000
Feb 20, 202412.6812.7312.6412.7012.3216,900
Feb 16, 202412.6912.7712.6212.6812.3043,000
Feb 15, 202412.6812.7712.6312.7212.3428,500
Feb 14, 202412.7512.7512.6412.7112.3325,400
Feb 13, 202412.7512.7512.6012.7412.3622,500
Feb 12, 202412.5812.7512.5612.7512.3743,300
Feb 09, 202412.5712.7012.5112.6112.2341,300
Feb 08, 202412.5612.6912.4612.5512.1720,100
Feb 07, 202412.5212.5812.3112.5312.1595,300
Feb 06, 202412.5212.5612.4212.5212.1430,800
Feb 05, 202412.5312.6812.4512.5212.1457,500
Feb 02, 202412.5512.7112.5512.5912.2121,800
Feb 01, 202412.6212.7012.5112.5512.1721,800
Jan 31, 202412.7412.7512.5112.5112.1341,200
Jan 30, 202412.5412.6912.5412.6912.3137,500
Jan 29, 202412.7112.8012.5412.6012.2255,900
Jan 26, 202412.6912.8512.6612.8212.4328,300
Jan 25, 202412.6712.7612.6012.6412.2617,800
Jan 24, 202412.8212.8212.6812.6812.3038,200
Jan 23, 202412.7012.8312.6012.7512.3750,300
Jan 22, 202412.3412.7312.3412.6812.3047,500
Jan 19, 202412.5212.5812.4812.5412.1611,600
Jan 18, 202412.6212.7612.4212.5112.1327,900
Jan 17, 202412.6612.8812.5312.6212.2440,700
Jan 16, 202412.7712.8412.6212.6512.2726,000
Jan 12, 202412.7812.8812.7712.7712.3926,800
Jan 11, 202412.6112.8512.6012.7812.3936,000
Jan 10, 202412.6112.7912.6112.6612.2844,600
Jan 09, 202412.8712.9112.6712.7012.3253,500
Jan 08, 202412.5212.9212.5212.8512.4665,500
Jan 05, 202412.4812.7612.4112.7512.3751,100
Jan 04, 202412.3012.6312.2912.5612.18110,800
Jan 03, 202412.4812.4812.2112.2711.9058,400
Jan 02, 202412.3012.4012.1412.3011.9362,300
Dec 29, 202312.2212.5012.2212.3011.9383,800
Dec 28, 202312.3712.4612.1012.2411.8789,300
Dec 27, 202312.3112.4912.2812.4312.0686,100
Dec 26, 202312.1312.3912.1312.2711.9054,100
Dec 22, 202312.4812.5112.1712.2011.8342,800
Dec 21, 202312.3712.5112.3212.4112.0449,000
Dec 20, 202312.6212.8112.3112.3611.9997,900
Dec 19, 202312.7212.8012.6512.6812.3094,600
Dec 19, 20230.385 Dividend
Dec 18, 202312.9813.0712.8813.0412.27192,800
Dec 15, 202312.8712.9812.8012.8912.1353,400
Dec 14, 202312.7312.9612.6912.9212.1691,000
Dec 13, 202312.5112.7012.4812.6411.9056,300
Dec 12, 202312.4912.5912.4712.5211.7847,100
Dec 11, 202312.2712.5812.2712.5411.8063,700
Dec 08, 202312.2912.4612.2912.4411.7125,200
Dec 07, 202312.3012.4212.2512.3211.6041,300
Dec 06, 202312.4012.4612.2612.2711.5554,400
Dec 05, 202312.3012.4912.3012.4011.6737,100
Dec 04, 202312.2612.3812.2612.3711.6437,800
Dec 01, 202312.1512.3412.1012.3411.6172,600
Nov 30, 202312.2412.2412.0512.1511.4460,200
Nov 29, 202312.3212.3212.0512.1711.4536,200
Nov 28, 202312.1012.3212.0512.1811.4630,000
Nov 27, 202312.1712.2612.0212.1511.4477,800
Nov 24, 202312.3112.3412.1212.2511.5324,000
Nov 22, 202312.2712.4012.1012.3111.5949,900
Nov 21, 202312.3012.3612.1412.3111.5936,500
Nov 20, 202312.5512.5512.2812.3811.6554,300
Nov 17, 202312.6012.7812.5612.6111.8724,100
Nov 16, 202312.5012.6012.4112.5811.8429,700
Nov 15, 202312.3512.4912.2412.4511.7246,700
Nov 14, 202312.1412.3912.1112.2211.5075,400
Nov 13, 202312.1012.2612.0312.1611.4557,700
Nov 10, 202312.2312.2412.0012.1011.3927,200
Nov 09, 202312.2412.2612.0012.2011.4836,900
Nov 08, 202312.0612.2611.9412.2411.5243,000
Nov 07, 202312.1312.1711.8712.0011.2934,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...