WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
7.68
+0.09 (1.19%)
At close: Dec 5, 2025, 4:00 PM EST
7.72
+0.04 (0.58%)
After-hours: Dec 5, 2025, 7:29 PM EST
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.56 | 7.75 | 7.56 | 7.68 | 7.68 | 1.19% | 320,008 |
| Dec 4, 2025 | 7.50 | 7.70 | 7.50 | 7.59 | 7.59 | 1.34% | 315,057 |
| Dec 3, 2025 | 7.40 | 7.54 | 7.36 | 7.49 | 7.49 | 1.49% | 368,835 |
| Dec 2, 2025 | 7.27 | 7.40 | 7.25 | 7.38 | 7.38 | 2.36% | 177,096 |
| Dec 1, 2025 | 7.23 | 7.37 | 7.16 | 7.21 | 7.21 | -0.83% | 168,146 |
| Nov 28, 2025 | 7.18 | 7.34 | 7.17 | 7.27 | 7.27 | 0.97% | 81,453 |
| Nov 26, 2025 | 7.09 | 7.24 | 7.08 | 7.20 | 7.20 | 0.98% | 220,732 |
| Nov 25, 2025 | 7.18 | 7.28 | 7.10 | 7.13 | 7.13 | -0.97% | 145,554 |
| Nov 24, 2025 | 7.16 | 7.30 | 7.08 | 7.20 | 7.20 | -0.28% | 129,298 |
| Nov 21, 2025 | 7.04 | 7.34 | 7.01 | 7.22 | 7.22 | 2.12% | 106,134 |
| Nov 20, 2025 | 7.17 | 7.27 | 7.04 | 7.07 | 7.07 | -1.12% | 147,474 |
| Nov 19, 2025 | 7.30 | 7.34 | 7.11 | 7.15 | 7.15 | -1.79% | 122,967 |
| Nov 18, 2025 | 7.09 | 7.31 | 7.09 | 7.28 | 7.28 | 2.54% | 182,657 |
| Nov 17, 2025 | 7.04 | 7.23 | 7.01 | 7.10 | 7.10 | 0.85% | 182,337 |
| Nov 14, 2025 | 6.76 | 7.05 | 6.70 | 7.04 | 7.04 | 4.30% | 143,050 |
| Nov 13, 2025 | 6.91 | 6.95 | 6.75 | 6.75 | 6.75 | -2.74% | 184,154 |
| Nov 12, 2025 | 6.95 | 7.00 | 6.85 | 6.94 | 6.94 | 0.29% | 131,104 |
| Nov 11, 2025 | 6.79 | 7.00 | 6.79 | 6.92 | 6.92 | 2.52% | 147,467 |
| Nov 10, 2025 | 6.66 | 6.87 | 6.39 | 6.75 | 6.75 | -5.06% | 611,569 |
| Nov 7, 2025 | 7.17 | 7.21 | 7.05 | 7.11 | 7.11 | -0.84% | 98,978 |
| Nov 6, 2025 | 7.37 | 7.37 | 7.17 | 7.17 | 7.17 | -2.45% | 65,319 |
| Nov 5, 2025 | 7.14 | 7.40 | 7.04 | 7.35 | 7.35 | 2.94% | 296,618 |
| Nov 4, 2025 | 7.12 | 7.16 | 6.96 | 7.14 | 7.14 | 0.85% | 98,384 |
| Nov 3, 2025 | 7.18 | 7.18 | 7.04 | 7.08 | 7.08 | -1.39% | 87,789 |
| Oct 31, 2025 | 7.08 | 7.31 | 7.00 | 7.18 | 7.18 | 0.70% | 119,130 |
| Oct 30, 2025 | 7.24 | 7.28 | 7.12 | 7.13 | 7.10 | -1.52% | 81,569 |
| Oct 29, 2025 | 7.28 | 7.39 | 7.21 | 7.24 | 7.20 | -1.23% | 159,787 |
| Oct 28, 2025 | 7.26 | 7.37 | 7.25 | 7.33 | 7.29 | 0.96% | 130,104 |
| Oct 27, 2025 | 7.08 | 7.29 | 7.08 | 7.26 | 7.22 | 3.12% | 128,003 |
| Oct 24, 2025 | 7.09 | 7.20 | 7.00 | 7.04 | 7.01 | -0.42% | 94,303 |
| Oct 23, 2025 | 6.97 | 7.10 | 6.96 | 7.07 | 7.04 | 1.00% | 57,760 |
| Oct 22, 2025 | 7.18 | 7.21 | 7.00 | 7.00 | 6.97 | -3.18% | 165,872 |
| Oct 21, 2025 | 7.02 | 7.25 | 7.01 | 7.23 | 7.19 | 2.70% | 146,303 |
| Oct 20, 2025 | 7.02 | 7.16 | 7.01 | 7.04 | 7.01 | 1.15% | 49,293 |
| Oct 17, 2025 | 7.09 | 7.17 | 6.96 | 6.96 | 6.93 | -1.14% | 109,690 |
| Oct 16, 2025 | 6.80 | 7.25 | 6.79 | 7.04 | 7.01 | 3.23% | 265,689 |
| Oct 15, 2025 | 6.90 | 7.00 | 6.75 | 6.82 | 6.79 | - | 66,362 |
| Oct 14, 2025 | 6.70 | 6.93 | 6.67 | 6.82 | 6.79 | 0.89% | 70,425 |
| Oct 13, 2025 | 6.53 | 6.81 | 6.53 | 6.76 | 6.73 | 3.52% | 112,568 |
| Oct 10, 2025 | 6.69 | 6.75 | 6.53 | 6.53 | 6.50 | -2.25% | 117,268 |
| Oct 9, 2025 | 6.75 | 6.75 | 6.60 | 6.68 | 6.65 | -0.89% | 130,797 |
| Oct 8, 2025 | 6.87 | 6.98 | 6.72 | 6.74 | 6.71 | -1.46% | 87,169 |
| Oct 7, 2025 | 6.98 | 7.09 | 6.82 | 6.84 | 6.81 | -2.15% | 120,349 |
| Oct 6, 2025 | 6.99 | 7.16 | 6.81 | 6.99 | 6.96 | 0.14% | 195,072 |
| Oct 3, 2025 | 6.86 | 7.09 | 6.86 | 6.98 | 6.95 | 1.16% | 204,864 |
| Oct 2, 2025 | 6.60 | 6.95 | 6.57 | 6.90 | 6.87 | 4.55% | 243,312 |
| Oct 1, 2025 | 6.89 | 6.96 | 6.57 | 6.60 | 6.57 | -4.62% | 416,858 |
| Sep 30, 2025 | 6.94 | 7.16 | 6.87 | 6.92 | 6.89 | -0.72% | 166,802 |
| Sep 29, 2025 | 7.13 | 7.19 | 6.91 | 6.97 | 6.94 | -1.97% | 239,687 |
| Sep 26, 2025 | 7.20 | 7.29 | 7.11 | 7.11 | 7.08 | -1.11% | 152,675 |
| Sep 25, 2025 | 7.27 | 7.33 | 7.15 | 7.19 | 7.15 | -0.96% | 123,005 |
| Sep 24, 2025 | 7.58 | 7.63 | 7.26 | 7.26 | 7.22 | -4.72% | 258,916 |
| Sep 23, 2025 | 7.87 | 7.87 | 7.59 | 7.62 | 7.58 | -2.93% | 192,508 |
| Sep 22, 2025 | 8.01 | 8.04 | 7.61 | 7.85 | 7.81 | -2.36% | 312,714 |
| Sep 19, 2025 | 8.38 | 8.38 | 8.02 | 8.04 | 8.00 | -8.74% | 368,175 |
| Sep 18, 2025 | 8.80 | 8.85 | 8.70 | 8.81 | 8.38 | 0.57% | 425,620 |
| Sep 17, 2025 | 8.85 | 8.90 | 8.73 | 8.76 | 8.34 | -0.79% | 194,220 |
| Sep 16, 2025 | 8.97 | 8.97 | 8.76 | 8.83 | 8.40 | 0.91% | 255,146 |
| Sep 15, 2025 | 8.72 | 8.82 | 8.70 | 8.75 | 8.33 | 0.34% | 128,115 |
| Sep 12, 2025 | 8.80 | 8.86 | 8.72 | 8.72 | 8.30 | -0.80% | 82,165 |
| Sep 11, 2025 | 8.70 | 8.79 | 8.70 | 8.79 | 8.36 | 1.15% | 65,719 |
| Sep 10, 2025 | 8.73 | 8.75 | 8.66 | 8.69 | 8.27 | -0.46% | 77,472 |
| Sep 9, 2025 | 8.69 | 8.73 | 8.65 | 8.73 | 8.31 | 0.46% | 43,009 |
| Sep 8, 2025 | 8.75 | 8.75 | 8.68 | 8.69 | 8.27 | -0.80% | 79,210 |
| Sep 5, 2025 | 8.75 | 8.78 | 8.70 | 8.76 | 8.34 | 0.81% | 97,881 |
| Sep 4, 2025 | 8.60 | 8.69 | 8.57 | 8.69 | 8.27 | 1.40% | 67,578 |
| Sep 3, 2025 | 8.55 | 8.62 | 8.54 | 8.57 | 8.16 | 0.12% | 69,327 |
| Sep 2, 2025 | 8.51 | 8.61 | 8.46 | 8.56 | 8.15 | 0.12% | 108,115 |
| Aug 29, 2025 | 8.51 | 8.57 | 8.51 | 8.55 | 8.14 | 0.12% | 58,940 |
| Aug 28, 2025 | 8.53 | 8.57 | 8.50 | 8.54 | 8.13 | - | 38,202 |
| Aug 27, 2025 | 8.52 | 8.58 | 8.52 | 8.54 | 8.13 | 0.12% | 52,193 |
| Aug 26, 2025 | 8.53 | 8.55 | 8.52 | 8.53 | 8.12 | 0.12% | 27,243 |
| Aug 25, 2025 | 8.50 | 8.55 | 8.50 | 8.52 | 8.11 | -0.12% | 53,004 |
| Aug 22, 2025 | 8.51 | 8.55 | 8.48 | 8.53 | 8.12 | 0.24% | 86,591 |
| Aug 21, 2025 | 8.47 | 8.52 | 8.43 | 8.51 | 8.10 | 0.47% | 49,463 |
| Aug 20, 2025 | 8.47 | 8.53 | 8.44 | 8.47 | 8.06 | 0.12% | 28,629 |
| Aug 19, 2025 | 8.46 | 8.53 | 8.45 | 8.46 | 8.05 | 0.48% | 34,606 |
| Aug 18, 2025 | 8.47 | 8.53 | 8.40 | 8.42 | 8.01 | -0.71% | 45,644 |
| Aug 15, 2025 | 8.47 | 8.50 | 8.40 | 8.48 | 8.07 | 0.36% | 44,946 |
| Aug 14, 2025 | 8.47 | 8.48 | 8.36 | 8.45 | 8.04 | -0.24% | 67,238 |
| Aug 13, 2025 | 8.50 | 8.54 | 8.40 | 8.47 | 8.06 | -0.47% | 100,722 |
| Aug 12, 2025 | 8.50 | 8.56 | 8.45 | 8.51 | 8.10 | 0.24% | 59,708 |
| Aug 11, 2025 | 8.50 | 8.57 | 8.46 | 8.49 | 8.08 | 0.24% | 69,663 |
| Aug 8, 2025 | 8.55 | 8.55 | 8.45 | 8.47 | 8.06 | -0.59% | 95,356 |
| Aug 7, 2025 | 8.62 | 8.82 | 8.52 | 8.52 | 8.11 | -2.96% | 157,746 |
| Aug 6, 2025 | 8.83 | 8.90 | 8.76 | 8.78 | 8.36 | -0.23% | 44,765 |
| Aug 5, 2025 | 8.66 | 8.85 | 8.66 | 8.80 | 8.37 | 1.38% | 90,899 |
| Aug 4, 2025 | 8.74 | 8.74 | 8.64 | 8.68 | 8.26 | -0.23% | 75,322 |
| Aug 1, 2025 | 8.71 | 8.74 | 8.60 | 8.70 | 8.28 | -0.11% | 63,603 |
| Jul 31, 2025 | 8.70 | 8.75 | 8.68 | 8.71 | 8.29 | 0.11% | 55,292 |
| Jul 30, 2025 | 8.80 | 8.86 | 8.70 | 8.70 | 8.28 | -1.47% | 108,562 |
| Jul 29, 2025 | 8.91 | 8.98 | 8.80 | 8.83 | 8.40 | -0.45% | 67,034 |
| Jul 28, 2025 | 9.06 | 9.06 | 8.85 | 8.87 | 8.44 | -1.66% | 64,634 |
| Jul 25, 2025 | 8.94 | 9.03 | 8.90 | 9.02 | 8.58 | 1.23% | 38,903 |
| Jul 24, 2025 | 8.97 | 9.05 | 8.89 | 8.91 | 8.48 | -1.33% | 119,894 |
| Jul 23, 2025 | 8.95 | 9.03 | 8.95 | 9.03 | 8.59 | 0.89% | 47,646 |
| Jul 22, 2025 | 8.82 | 8.98 | 8.80 | 8.95 | 8.52 | 1.47% | 76,025 |
| Jul 21, 2025 | 8.86 | 8.91 | 8.82 | 8.82 | 8.39 | -0.56% | 50,881 |
| Jul 18, 2025 | 8.90 | 8.91 | 8.85 | 8.87 | 8.44 | -0.67% | 47,753 |
| Jul 17, 2025 | 8.89 | 8.95 | 8.89 | 8.93 | 8.50 | 0.11% | 38,126 |