WhiteHorse Finance Inc.

9.08
-0.28 (-2.94%)
At close: Apr 04, 2025, 3:47 PM

WhiteHorse Finance Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 9.23 9.38 9.11 9.36 -0.01 -0.11% 142,254
Apr 2, 2025 9.52 9.59 9.32 9.37 -0.21 -2.19% 137,905
Apr 1, 2025 9.60 9.71 9.56 9.58 -0.07 -0.73% 77,400
Mar 31, 2025 9.54 9.65 9.46 9.65 0.11 1.15% 125,862
Mar 28, 2025 9.59 9.60 9.49 9.54 -0.01 -0.10% 71,672
Mar 27, 2025 9.52 9.64 9.52 9.55 -0.02 -0.21% 48,500
Mar 26, 2025 9.54 9.61 9.51 9.57 0.03 0.31% 69,730
Mar 25, 2025 9.45 9.58 9.45 9.54 0.04 0.42% 78,440
Mar 24, 2025 9.56 9.62 9.45 9.50 -0.10 -1.04% 128,405
Mar 21, 2025 9.84 9.95 9.57 9.60 -0.65 -6.34% 155,500
Mar 20, 2025 10.31 10.48 10.22 10.25 -0.09 -0.87% 139,101
Mar 19, 2025 10.23 10.37 10.23 10.34 0.14 1.37% 79,909
Mar 18, 2025 10.21 10.21 10.09 10.20 0.04 0.39% 52,251
Mar 17, 2025 9.96 10.20 9.96 10.16 0.25 2.52% 94,733
Mar 14, 2025 9.83 10.00 9.80 9.91 0.18 1.85% 69,122
Mar 13, 2025 9.94 9.94 9.73 9.73 -0.20 -2.01% 79,822
Mar 12, 2025 9.90 9.99 9.83 9.93 0.11 1.12% 61,206
Mar 11, 2025 10.03 10.08 9.71 9.82 -0.18 -1.80% 106,000
Mar 10, 2025 10.00 10.38 9.80 10.00 -0.04 -0.40% 198,100
Mar 7, 2025 10.20 10.54 9.90 10.04 -0.47 -4.47% 195,600
Mar 6, 2025 10.75 10.76 10.40 10.51 -0.28 -2.59% 99,045
Mar 5, 2025 10.88 10.92 10.75 10.79 -0.09 -0.83% 81,414
Mar 4, 2025 11.01 11.01 10.88 10.88 -0.13 -1.18% 62,205
Mar 3, 2025 11.31 11.31 10.95 11.01 -0.28 -2.48% 93,537
Feb 28, 2025 11.10 11.29 10.99 11.29 0.26 2.36% 216,629
Feb 27, 2025 11.05 11.10 10.99 11.03 0.01 0.09% 32,025
Feb 26, 2025 11.07 11.12 10.98 11.02 -0.02 -0.18% 44,918
Feb 25, 2025 11.08 11.15 10.90 11.04 0.08 0.73% 111,300
Feb 24, 2025 10.95 10.99 10.90 10.96 -0.03 -0.27% 49,000
Feb 21, 2025 10.86 11.03 10.78 10.99 0.14 1.29% 70,749
Feb 20, 2025 10.80 10.90 10.75 10.85 0.06 0.56% 52,630
Feb 19, 2025 10.81 10.87 10.75 10.79 -0.04 -0.37% 43,700
Feb 18, 2025 10.62 10.89 10.60 10.83 0.14 1.31% 59,700
Feb 14, 2025 10.68 10.72 10.57 10.69 0.01 0.09% 65,506
Feb 13, 2025 10.52 10.72 10.52 10.68 0.14 1.33% 45,305
Feb 12, 2025 10.57 10.63 10.52 10.54 -0.08 -0.75% 40,100
Feb 11, 2025 10.49 10.64 10.45 10.62 0.14 1.34% 57,445
Feb 10, 2025 10.44 10.52 10.39 10.48 -0.01 -0.10% 32,310
Feb 7, 2025 10.46 10.53 10.38 10.49 0.07 0.67% 30,800
Feb 6, 2025 10.37 10.48 10.32 10.42 0.07 0.68% 58,515
Feb 5, 2025 10.31 10.37 10.16 10.35 -0.01 -0.10% 95,906
Feb 4, 2025 10.50 10.56 10.30 10.36 -0.18 -1.71% 72,900
Feb 3, 2025 10.49 10.64 10.49 10.54 -0.02 -0.19% 51,832
Jan 31, 2025 10.55 10.62 10.51 10.56 0.04 0.38% 63,844
Jan 30, 2025 10.56 10.56 10.40 10.52 -0.01 -0.09% 78,900
Jan 29, 2025 10.40 10.56 10.40 10.53 0.13 1.25% 151,410
Jan 28, 2025 10.31 10.40 10.23 10.40 0.11 1.07% 58,962
Jan 27, 2025 10.09 10.33 10.09 10.29 0.16 1.58% 90,900
Jan 24, 2025 10.02 10.17 10.02 10.13 0.07 0.70% 62,900
Jan 23, 2025 10.00 10.09 9.95 10.06 0.02 0.20% 52,624