Free Trial
→ Market 'Famine' Coming (From Opportunistic Trader) (Ad) Free WHF Stock Alerts

WhiteHorse Finance (WHF) Stock Chart & Stock Price History

WhiteHorse Finance logo
$11.62
-0.13 (-1.11%)
(As of 11/1/2024 ET)
Compare

WhiteHorse Finance Stock Price Performance

5 Day
Performance
-3.49%
1 Month
Performance
-0.77%
3 Month
Performance
-1.94%
6 Month
Performance
-9.71%
Year-To-Date
Performance
-5.53%
1 Year
Performance
-4.68%
Receive WHF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for WhiteHorse Finance and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Click here to reserve your spot at the emergency crypto summit now.

WHF Stock Chart for Saturday, November, 2, 2024

WHF Chart by TradingView

WhiteHorse Finance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$11.75$11.62
-1.11%		$11.75$11.6048,527 shs$270.05 million
10/31/2024$12.06$11.75
-2.57%		$11.97$11.7059,419 shs$273.11 million
10/30/2024$12.15$12.06
-0.74%		$12.17$12.0282,595 shs$280.31 million
10/29/2024$12.13$12.15
+0.16%		$12.18$12.0567,736 shs$282.40 million
10/28/2024$12.04$12.13
+0.75%		$12.18$12.0383,721 shs$281.94 million
10/25/2024$11.92$12.04
+1.01%		$12.04$11.9286,685 shs$279.85 million
10/24/2024$11.73$11.92
+1.62%		$11.92$11.7542,816 shs$277.06 million
10/23/2024$11.91$11.73
-1.51%		$11.92$11.6944,299 shs$272.61 million
10/22/2024$11.84$11.91
+0.59%		$11.98$11.8547,631 shs$276.79 million
10/21/2024$11.91$11.84
-0.59%		$11.98$11.7744,870 shs$275.16 million
10/18/2024$11.92$11.91
-0.08%		$11.96$11.8542,957 shs$276.82 million
10/17/2024$11.87$11.92
+0.42%		$11.94$11.8149,053 shs$277.06 million
10/16/2024$11.71$11.87
+1.37%		$11.87$11.7142,218 shs$275.89 million
10/15/2024$11.57$11.71
+1.21%		$11.75$11.6369,844 shs$272.18 million
10/14/2024$11.55$11.57
+0.17%		$11.63$11.5142,443 shs$268.92 million
10/11/2024$11.56$11.55
-0.09%		$11.62$11.5024,448 shs$268.42 million
10/10/2024$11.43$11.56
+1.14%		$11.58$11.4124,480 shs$268.69 million
10/09/2024$11.58$11.43
-1.30%		$11.65$11.4181,654 shs$265.67 million
10/08/2024$11.70$11.58
-1.03%		$11.73$11.5643,419 shs$269.15 million
10/07/2024$11.74$11.70
-0.34%		$11.74$11.6249,231 shs$271.94 million
10/04/2024$11.60$11.74
+1.21%		$11.90$11.5897,484 shs$272.84 million
10/03/2024$11.73$11.60
-1.11%		$11.80$11.5571,398 shs$269.62 million
10/02/2024$11.71$11.73
+0.17%		$11.94$11.57178,914 shs$272.64 million
10/01/2024$11.57$11.71
+1.21%		$11.73$11.5680,595 shs$272.18 million
09/30/2024$11.49$11.57
+0.70%		$11.59$11.4738,639 shs$268.92 million
09/27/2024$11.45$11.49
+0.35%		$11.57$11.4547,550 shs$267.06 million
09/26/2024$11.48$11.45
-0.26%		$11.55$11.4235,587 shs$266.13 million
09/25/2024$11.61$11.48
-1.12%		$11.65$11.4633,586 shs$266.80 million
09/24/2024$11.51$11.61
+0.87%		$11.65$11.5145,808 shs$269.85 million
09/23/2024$11.46$11.51
+0.44%		$11.58$11.3797,905 shs$267.53 million
09/20/2024$11.68$11.46
-1.88%		$11.67$11.46146,322 shs$266.33 million
09/19/2024$11.85$11.68
-1.43%		$11.93$11.66107,036 shs$271.44 million
09/18/2024$12.27$11.85
-3.42%		$11.98$11.66259,086 shs$275.39 million
09/17/2024$12.23$12.27
+0.33%		$12.33$12.07259,183 shs$285.19 million
09/16/2024$12.03$12.23
+1.66%		$12.42$12.15119,740 shs$284.23 million
09/13/2024$11.71$12.03
+2.73%		$12.23$11.7492,451 shs$279.58 million
09/12/2024$11.82$11.71
-0.93%		$11.82$11.63128,652 shs$272.18 million
09/11/2024$11.83$11.82
-0.08%		$11.84$11.6545,210 shs$274.70 million
09/10/2024$11.89$11.83
-0.50%		$11.93$11.7734,968 shs$274.93 million
09/09/2024$11.96$11.89
-0.59%		$12.07$11.8645,603 shs$276.32 million
Urgent: This election is rigged (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/06/2024$11.90$11.96
+0.50%		$12.03$11.79118,230 shs$277.95 million
09/05/2024$11.86$11.90
+0.34%		$11.95$11.8628,642 shs$276.59 million
09/04/2024$11.92$11.86
-0.50%		$12.02$11.8337,148 shs$275.66 million
09/03/2024$11.89$11.92
+0.25%		$11.99$11.8167,653 shs$277.06 million
09/02/2024$11.89$11.89$11.92$11.8169,800 shs$276.36 million
08/30/2024$11.85$11.89
+0.34%		$11.92$11.8169,884 shs$276.36 million
08/29/2024$11.69$11.85
+1.37%		$11.90$11.7466,792 shs$275.43 million
08/28/2024$11.70$11.69
-0.09%		$11.72$11.6055,460 shs$271.68 million
08/27/2024$11.69$11.70
+0.09%		$11.73$11.6339,929 shs$271.94 million
08/26/2024$11.84$11.69
-1.27%		$11.96$11.63109,505 shs$271.71 million
08/23/2024$11.73$11.84
+0.94%		$11.88$11.7936,180 shs$275.20 million
08/22/2024$11.82$11.73
-0.76%		$11.86$11.6920,937 shs$272.64 million
08/21/2024$11.64$11.82
+1.55%		$11.84$11.6464,394 shs$274.73 million
08/20/2024$11.73$11.64
-0.77%		$11.74$11.6144,335 shs$270.55 million
08/19/2024$11.60$11.73
+1.12%		$11.74$11.6157,647 shs$272.61 million
08/16/2024$11.50$11.60
+0.87%		$11.64$11.4146,539 shs$269.58 million
08/15/2024$11.17$11.50
+2.95%		$11.56$11.2569,840 shs$267.26 million
08/14/2024$11.43$11.17
-2.27%		$11.34$10.98232,988 shs$259.59 million
08/13/2024$11.51$11.43
-0.70%		$11.59$11.3586,807 shs$265.63 million
08/12/2024$11.46$11.51
+0.44%		$11.55$11.3791,250 shs$267.49 million
08/09/2024$11.26$11.46
+1.78%		$11.47$11.2686,924 shs$266.33 million
08/08/2024$11.74$11.26
-4.09%		$11.72$11.14251,853 shs$261.68 million
08/07/2024$11.69$11.74
+0.43%		$11.81$11.62106,459 shs$272.87 million
08/06/2024$11.58$11.69
+0.95%		$11.69$11.5849,826 shs$271.68 million
08/05/2024$11.78$11.58
-1.70%		$11.70$11.32235,576 shs$269.12 million
08/02/2024$11.85$11.78
-0.59%		$11.89$11.64115,011 shs$273.77 million
08/01/2024$11.92$11.85
-0.59%		$12.04$11.8290,966 shs$275.39 million
07/31/2024$12.13$11.92
-1.73%		$12.11$11.92122,391 shs$277.02 million

Related Companies

This page (NASDAQ:WHF) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
[Just Released] Jovine's Emergency Briefing inside
People didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...
Behind the Markets | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored