WHF

WhiteHorse Finance Historical Data

WHF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 16.22 0.23 1.44% 16.03 16.22 16.03 36,074
Oct 19 2021 15.99 0.08 0.5% 15.97 16.05 15.90 47,480
Oct 18 2021 15.91 0.04 0.25% 15.90 15.97 15.88 33,572
Oct 15 2021 15.87 0.04 0.25% 15.90 15.95 15.86 44,499
Oct 14 2021 15.83 -0.07 -0.44% 15.90 15.9596 15.82 38,877
Oct 13 2021 15.90 -0.02 -0.13% 15.87 15.95 15.85 44,515
Oct 12 2021 15.92 0.02 0.13% 15.85 15.93 15.85 25,127
Oct 11 2021 15.90 0.14 0.89% 15.80 15.95 15.79 51,803
Oct 08 2021 15.76 0.11 0.7% 15.70 15.79 15.58 27,418
Oct 07 2021 15.65 0.10 0.64% 15.55 15.693 15.446 49,809
Oct 06 2021 15.55 0.02 0.13% 15.50 15.55 15.39 57,953
Oct 05 2021 15.53 0.10 0.65% 15.47 15.55 15.4001 30,307
Oct 04 2021 15.43 0.19 1.25% 15.31 15.50 15.2501 47,444
Oct 01 2021 15.24 0.02 0.13% 15.19 15.32 15.14 56,962
Sep 30 2021 15.22 0.16 1.06% 15.12 15.36 15.11 33,238
Sep 29 2021 15.06 0.13 0.84% 14.94 15.11 14.93 24,982
Sep 28 2021 14.935 -0.17 -1.09% 15.05 15.12 14.91 59,187
Sep 27 2021 15.10 -0.10 -0.66% 15.19 15.3844 15.05 40,008
Sep 24 2021 15.20 -0.05 -0.33% 15.25 15.4274 15.20 36,090
Sep 23 2021 15.25 -0.03 -0.2% 15.32 15.45 15.22 24,237
Sep 22 2021 15.28 -0.07 -0.46% 15.44 15.44 15.23 26,469
Sep 21 2021 15.35 0.23 1.52% 15.12 15.44 15.12 71,729
Sep 20 2021 15.12 -0.40 -2.58% 15.34 15.34 15.05 85,509
Sep 17 2021 15.52 -0.45 -2.82% 15.55 15.83 15.37 94,463
Sep 16 2021 15.97 0.17 1.08% 15.85 16.02 15.80 99,559
Sep 15 2021 15.80 0.02 0.13% 15.80 15.85 15.73 63,610
Sep 14 2021 15.78 0.04 0.25% 15.82 15.82 15.68 51,048
Sep 13 2021 15.74 0.03 0.19% 15.75 15.86 15.66 44,138
Sep 10 2021 15.71 0.04 0.26% 15.75 15.799 15.62 29,635
Sep 09 2021 15.67 -0.03 -0.19% 15.70 15.80 15.65 37,406
Sep 08 2021 15.70 0.03 0.19% 15.70 15.83 15.67 27,238
Sep 07 2021 15.67 -0.10 -0.63% 15.75 15.84 15.66 42,887
Sep 06 2021 15.77 0.00 +0.00% 15.80 15.8499 15.68 0
Sep 03 2021 15.77 0.03 0.19% 15.80 15.8499 15.68 37,720
Sep 02 2021 15.74 0.03 0.19% 15.71 15.7782 15.67 32,854
Sep 01 2021 15.71 0.03 0.19% 15.71 15.7701 15.65 30,870
Aug 31 2021 15.68 -0.02 -0.13% 15.64 15.76 15.64 31,867
Aug 30 2021 15.70 -0.10 -0.63% 15.77 15.8499 15.68 26,148
Aug 27 2021 15.80 0.03 0.19% 15.74 15.83 15.706 23,666
Aug 26 2021 15.77 0.03 0.19% 15.73 15.7999 15.6001 29,509
Aug 25 2021 15.74 0.06 0.38% 15.70 15.7909 15.678 19,802
Aug 24 2021 15.68 -0.04 -0.25% 15.77 15.80 15.65 29,230
Aug 23 2021 15.72 0.31 2.01% 15.47 15.82 15.47 93,555
Aug 20 2021 15.41 0.23 1.52% 15.15 15.46 15.1313 53,012
Aug 19 2021 15.18 -0.51 -3.25% 15.56 15.62 15.13 104,692
Aug 18 2021 15.69 -0.06 -0.38% 15.76 15.769 15.68 24,269
Aug 17 2021 15.75 0.08 0.51% 15.68 15.7683 15.6491 47,142
Aug 16 2021 15.67 0.02 0.13% 15.67 15.77 15.5301 23,426
Aug 13 2021 15.65 0.04 0.26% 15.66 15.7572 15.58 25,144
Aug 12 2021 15.61 -0.04 -0.26% 15.77 15.77 15.61 41,842
Aug 11 2021 15.65 0.03 0.19% 15.71 15.8561 15.635 91,223
Aug 10 2021 15.62 0.25 1.63% 15.92 15.92 15.62 52,608
Aug 09 2021 15.37 -0.48 -3.03% 15.85 15.85 15.24 63,534
Aug 06 2021 15.85 0.36 2.32% 15.55 15.85 15.41 97,438
Aug 05 2021 15.49 0.30 1.97% 15.21 15.58 15.18 43,563
Aug 04 2021 15.19 -0.02 -0.13% 15.16 15.3399 15.07 29,394
Aug 03 2021 15.21 -0.12 -0.78% 15.31 15.38 15.16 31,118
Aug 02 2021 15.33 0.14 0.92% 15.27 15.42 15.18 25,877
Jul 30 2021 15.19 -0.16 -1.04% 15.27 15.41 15.19 45,544
Jul 29 2021 15.35 0.08 0.52% 15.32 15.49 15.27 29,248
Jul 28 2021 15.27 -0.22 -1.42% 15.50 15.70 15.25 51,889
Jul 27 2021 15.49 -0.16 -1.02% 15.62 15.71 15.49 25,779
Jul 26 2021 15.65 0.40 2.62% 15.23 15.9041 15.22 129,075
Jul 23 2021 15.25 0.09 0.59% 15.26 15.40 15.19 19,803


Your Recent History
NASDAQ
WHF
WhiteHorse..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.