WhiteHorse Finance, Inc. - Closed End Fund (WHF)
7.6800
+0.1000 (1.32%)
NASDAQ · Last Trade: May 9th, 7:03 AM EDT
Historical Prices For WhiteHorse Finance, Inc. - Closed End Fund (WHF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 7.59 | 7.69 | 7.48 | 7.68 | 55,776 | 7.68 |
| 5/07/2026 | 7.38 | 7.60 | 7.20 | 7.58 | 99,391 | 7.58 |
| 5/06/2026 | 7.59 | 7.63 | 7.47 | 7.60 | 52,928 | 7.60 |
| 5/05/2026 | 7.60 | 7.64 | 7.47 | 7.56 | 66,670 | 7.56 |
| 5/04/2026 | 7.64 | 7.68 | 7.58 | 7.59 | 37,604 | 7.59 |
| 5/01/2026 | 7.60 | 7.67 | 7.60 | 7.66 | 66,740 | 7.66 |
| 4/30/2026 | 7.56 | 7.66 | 7.56 | 7.60 | 51,528 | 7.60 |
| 4/29/2026 | 7.67 | 7.67 | 7.52 | 7.57 | 43,602 | 7.57 |
| 4/28/2026 | 7.61 | 7.67 | 7.55 | 7.65 | 56,299 | 7.65 |
| 4/27/2026 | 7.54 | 7.66 | 7.54 | 7.59 | 40,824 | 7.59 |
| 4/24/2026 | 7.51 | 7.62 | 7.46 | 7.52 | 45,299 | 7.52 |
| 4/23/2026 | 7.48 | 7.59 | 7.46 | 7.46 | 25,125 | 7.46 |
| 4/22/2026 | 7.60 | 7.64 | 7.49 | 7.51 | 32,512 | 7.51 |
| 4/21/2026 | 7.62 | 7.69 | 7.57 | 7.59 | 36,464 | 7.59 |
| 4/20/2026 | 7.52 | 7.69 | 7.52 | 7.65 | 116,153 | 7.65 |
| 4/17/2026 | 7.64 | 7.66 | 7.57 | 7.57 | 48,532 | 7.57 |
| 4/16/2026 | 7.66 | 7.66 | 7.57 | 7.59 | 57,406 | 7.59 |
| 4/15/2026 | 7.59 | 7.67 | 7.59 | 7.65 | 40,616 | 7.65 |
| 4/14/2026 | 7.70 | 7.78 | 7.56 | 7.60 | 106,687 | 7.60 |
| 4/13/2026 | 7.51 | 7.81 | 7.51 | 7.68 | 174,795 | 7.68 |
| 4/10/2026 | 7.59 | 7.64 | 7.54 | 7.56 | 82,692 | 7.56 |
| 4/09/2026 | 7.53 | 7.63 | 7.50 | 7.63 | 71,508 | 7.63 |
| 4/08/2026 | 7.57 | 7.65 | 7.47 | 7.50 | 106,707 | 7.50 |
| 4/07/2026 | 7.51 | 7.59 | 7.44 | 7.52 | 149,218 | 7.52 |
| 4/06/2026 | 7.40 | 7.58 | 7.10 | 7.58 | 209,705 | 7.58 |
| 4/02/2026 | 7.11 | 7.40 | 7.08 | 7.40 | 110,784 | 7.40 |
| 4/01/2026 | 7.40 | 7.42 | 7.10 | 7.11 | 187,393 | 7.11 |
| 3/31/2026 | 7.30 | 7.45 | 7.25 | 7.40 | 140,255 | 7.40 |
| 3/30/2026 | 7.13 | 7.37 | 7.13 | 7.31 | 116,615 | 7.31 |
| 3/27/2026 | 7.25 | 7.32 | 7.13 | 7.14 | 58,542 | 7.14 |
| 3/26/2026 | 7.24 | 7.39 | 7.24 | 7.26 | 78,867 | 7.26 |
| 3/25/2026 | 7.12 | 7.34 | 7.07 | 7.32 | 152,089 | 7.32 |
| 3/24/2026 | 7.06 | 7.13 | 7.04 | 7.05 | 49,757 | 7.05 |
| 3/23/2026 | 7.16 | 7.19 | 6.82 | 7.05 | 114,884 | 7.05 |
| 3/20/2026 | 7.25 | 7.36 | 6.97 | 7.05 | 111,521 | 7.05 |
| 3/19/2026 | 7.27 | 7.36 | 7.18 | 7.31 | 78,674 | 7.31 |
| 3/18/2026 | 7.30 | 7.38 | 7.25 | 7.30 | 88,260 | 7.30 |
| 3/17/2026 | 7.12 | 7.38 | 7.12 | 7.31 | 150,582 | 7.31 |
| 3/16/2026 | 7.06 | 7.17 | 7.05 | 7.07 | 93,006 | 7.07 |
| 3/13/2026 | 7.07 | 7.18 | 7.04 | 7.07 | 155,996 | 7.07 |
| 3/12/2026 | 7.20 | 7.20 | 7.04 | 7.07 | 186,311 | 7.07 |
| 3/11/2026 | 7.56 | 7.58 | 7.45 | 7.45 | 228,592 | 7.19 |
| 3/10/2026 | 7.45 | 7.62 | 7.45 | 7.58 | 135,355 | 7.32 |
| 3/09/2026 | 7.37 | 7.47 | 7.30 | 7.42 | 175,551 | 7.16 |
| 3/06/2026 | 7.22 | 7.51 | 7.18 | 7.42 | 240,496 | 7.16 |
| 3/05/2026 | 7.12 | 7.35 | 7.09 | 7.28 | 191,551 | 7.03 |
| 3/04/2026 | 6.85 | 7.13 | 6.85 | 7.10 | 172,032 | 6.85 |
| 3/03/2026 | 6.61 | 6.90 | 6.50 | 6.82 | 122,526 | 6.58 |
| 3/02/2026 | 6.38 | 6.75 | 6.28 | 6.72 | 242,804 | 6.49 |
| 2/27/2026 | 6.28 | 6.32 | 6.20 | 6.30 | 164,942 | 6.08 |
| 2/26/2026 | 6.33 | 6.33 | 6.21 | 6.30 | 54,695 | 6.08 |
| 2/25/2026 | 6.21 | 6.36 | 6.16 | 6.36 | 65,180 | 6.14 |
| 2/24/2026 | 6.23 | 6.30 | 6.07 | 6.19 | 132,847 | 5.97 |
| 2/23/2026 | 6.35 | 6.35 | 6.15 | 6.21 | 179,999 | 5.99 |
| 2/20/2026 | 6.34 | 6.44 | 6.29 | 6.38 | 73,033 | 6.16 |
| 2/19/2026 | 6.52 | 6.54 | 6.35 | 6.38 | 164,513 | 6.16 |
| 2/18/2026 | 6.52 | 6.60 | 6.50 | 6.53 | 50,990 | 6.30 |
| 2/17/2026 | 6.51 | 6.64 | 6.50 | 6.52 | 104,507 | 6.29 |
| 2/13/2026 | 6.57 | 6.67 | 6.50 | 6.55 | 94,770 | 6.32 |
| 2/12/2026 | 6.66 | 6.66 | 6.55 | 6.58 | 72,585 | 6.35 |
| 2/11/2026 | 6.52 | 6.74 | 6.47 | 6.70 | 161,460 | 6.47 |
| 2/10/2026 | 6.51 | 6.55 | 6.45 | 6.53 | 64,798 | 6.30 |
| 2/09/2026 | 6.42 | 6.54 | 6.41 | 6.53 | 77,110 | 6.30 |