WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
7.65
+0.06 (0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
7.70
+0.05 (0.65%)
After-hours: Apr 28, 2026, 5:56 PM EDT
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.61 | 7.67 | 7.55 | 7.65 | 7.65 | 0.79% | 56,221 |
| Apr 27, 2026 | 7.54 | 7.66 | 7.54 | 7.59 | 7.59 | 0.93% | 40,817 |
| Apr 24, 2026 | 7.51 | 7.62 | 7.46 | 7.52 | 7.52 | 0.80% | 45,293 |
| Apr 23, 2026 | 7.48 | 7.59 | 7.46 | 7.46 | 7.46 | -0.67% | 25,123 |
| Apr 22, 2026 | 7.60 | 7.65 | 7.49 | 7.51 | 7.51 | -1.05% | 32,510 |
| Apr 21, 2026 | 7.62 | 7.69 | 7.57 | 7.59 | 7.59 | -0.78% | 36,464 |
| Apr 20, 2026 | 7.52 | 7.69 | 7.52 | 7.65 | 7.65 | 1.06% | 116,153 |
| Apr 17, 2026 | 7.64 | 7.66 | 7.57 | 7.57 | 7.57 | -0.26% | 48,482 |
| Apr 16, 2026 | 7.66 | 7.66 | 7.57 | 7.59 | 7.59 | -0.78% | 57,247 |
| Apr 15, 2026 | 7.59 | 7.67 | 7.59 | 7.65 | 7.65 | 0.66% | 40,614 |
| Apr 14, 2026 | 7.70 | 7.78 | 7.56 | 7.60 | 7.60 | -1.04% | 106,686 |
| Apr 13, 2026 | 7.51 | 7.81 | 7.51 | 7.68 | 7.68 | 1.59% | 174,779 |
| Apr 10, 2026 | 7.59 | 7.64 | 7.54 | 7.56 | 7.56 | -0.92% | 82,692 |
| Apr 9, 2026 | 7.53 | 7.63 | 7.50 | 7.63 | 7.63 | 1.73% | 71,496 |
| Apr 8, 2026 | 7.57 | 7.65 | 7.48 | 7.50 | 7.50 | -0.27% | 106,705 |
| Apr 7, 2026 | 7.51 | 7.60 | 7.45 | 7.52 | 7.52 | -0.79% | 148,733 |
| Apr 6, 2026 | 7.40 | 7.58 | 7.10 | 7.58 | 7.58 | 2.43% | 209,649 |
| Apr 2, 2026 | 7.11 | 7.40 | 7.08 | 7.40 | 7.40 | 4.08% | 110,700 |
| Apr 1, 2026 | 7.40 | 7.42 | 7.10 | 7.11 | 7.11 | -3.92% | 187,392 |
| Mar 31, 2026 | 7.30 | 7.45 | 7.25 | 7.40 | 7.40 | 1.23% | 140,142 |
| Mar 30, 2026 | 7.13 | 7.37 | 7.13 | 7.31 | 7.31 | 2.38% | 116,429 |
| Mar 27, 2026 | 7.25 | 7.32 | 7.13 | 7.14 | 7.14 | -1.65% | 58,539 |
| Mar 26, 2026 | 7.24 | 7.39 | 7.24 | 7.26 | 7.26 | -0.82% | 78,763 |
| Mar 25, 2026 | 7.12 | 7.34 | 7.07 | 7.32 | 7.32 | 3.83% | 151,853 |
| Mar 24, 2026 | 7.06 | 7.13 | 7.04 | 7.05 | 7.05 | - | 49,744 |
| Mar 23, 2026 | 7.16 | 7.19 | 6.82 | 7.05 | 7.05 | - | 114,878 |
| Mar 20, 2026 | 7.25 | 7.36 | 6.97 | 7.05 | 7.05 | -3.56% | 111,519 |
| Mar 19, 2026 | 7.27 | 7.36 | 7.18 | 7.31 | 7.31 | 0.14% | 78,670 |
| Mar 18, 2026 | 7.30 | 7.38 | 7.25 | 7.30 | 7.30 | -0.14% | 88,057 |
| Mar 17, 2026 | 7.12 | 7.38 | 7.12 | 7.31 | 7.31 | 3.39% | 150,580 |
| Mar 16, 2026 | 7.06 | 7.17 | 7.05 | 7.07 | 7.07 | - | 93,002 |
| Mar 13, 2026 | 7.07 | 7.18 | 7.04 | 7.07 | 7.07 | - | 155,994 |
| Mar 12, 2026 | 7.20 | 7.20 | 7.05 | 7.07 | 7.07 | -5.10% | 184,910 |
| Mar 11, 2026 | 7.56 | 7.58 | 7.45 | 7.45 | 7.19 | -1.72% | 225,044 |
| Mar 10, 2026 | 7.45 | 7.62 | 7.45 | 7.58 | 7.32 | 2.16% | 135,354 |
| Mar 9, 2026 | 7.37 | 7.48 | 7.30 | 7.42 | 7.16 | - | 179,751 |
| Mar 6, 2026 | 7.22 | 7.52 | 7.18 | 7.42 | 7.16 | 1.92% | 240,495 |
| Mar 5, 2026 | 7.12 | 7.35 | 7.09 | 7.28 | 7.03 | 2.54% | 191,552 |
| Mar 4, 2026 | 6.85 | 7.13 | 6.85 | 7.10 | 6.85 | 4.11% | 172,032 |
| Mar 3, 2026 | 6.61 | 6.90 | 6.50 | 6.82 | 6.58 | 1.49% | 122,533 |
| Mar 2, 2026 | 6.38 | 6.75 | 6.28 | 6.72 | 6.49 | 6.67% | 242,876 |
| Feb 27, 2026 | 6.28 | 6.32 | 6.20 | 6.30 | 6.08 | - | 164,941 |
| Feb 26, 2026 | 6.33 | 6.34 | 6.21 | 6.30 | 6.08 | -0.94% | 54,696 |
| Feb 25, 2026 | 6.21 | 6.36 | 6.16 | 6.36 | 6.14 | 2.75% | 65,207 |
| Feb 24, 2026 | 6.23 | 6.30 | 6.07 | 6.19 | 5.97 | -0.32% | 132,847 |
| Feb 23, 2026 | 6.35 | 6.35 | 6.15 | 6.21 | 5.99 | -2.66% | 179,998 |
| Feb 20, 2026 | 6.34 | 6.44 | 6.29 | 6.38 | 6.16 | - | 73,033 |
| Feb 19, 2026 | 6.52 | 6.54 | 6.35 | 6.38 | 6.16 | -2.30% | 164,614 |
| Feb 18, 2026 | 6.52 | 6.60 | 6.50 | 6.53 | 6.30 | 0.15% | 50,990 |
| Feb 17, 2026 | 6.51 | 6.64 | 6.50 | 6.52 | 6.29 | -0.46% | 104,507 |
| Feb 13, 2026 | 6.57 | 6.67 | 6.50 | 6.55 | 6.32 | -0.46% | 94,770 |
| Feb 12, 2026 | 6.66 | 6.66 | 6.55 | 6.58 | 6.35 | -1.79% | 72,589 |
| Feb 11, 2026 | 6.52 | 6.74 | 6.47 | 6.70 | 6.47 | 2.60% | 161,460 |
| Feb 10, 2026 | 6.51 | 6.55 | 6.45 | 6.53 | 6.30 | - | 64,822 |
| Feb 9, 2026 | 6.42 | 6.54 | 6.41 | 6.53 | 6.30 | 1.08% | 77,232 |
| Feb 6, 2026 | 6.49 | 6.56 | 6.42 | 6.46 | 6.23 | -0.15% | 53,481 |
| Feb 5, 2026 | 6.51 | 6.56 | 6.40 | 6.47 | 6.24 | -0.92% | 106,873 |
| Feb 4, 2026 | 6.55 | 6.59 | 6.45 | 6.53 | 6.30 | -0.15% | 149,785 |
| Feb 3, 2026 | 6.76 | 6.78 | 6.51 | 6.54 | 6.31 | -3.54% | 113,947 |
| Feb 2, 2026 | 6.74 | 6.83 | 6.61 | 6.78 | 6.54 | 1.04% | 114,266 |
| Jan 30, 2026 | 6.75 | 6.77 | 6.66 | 6.71 | 6.48 | -1.03% | 77,233 |
| Jan 29, 2026 | 6.82 | 6.84 | 6.72 | 6.78 | 6.54 | -0.59% | 91,548 |
| Jan 28, 2026 | 6.86 | 6.94 | 6.82 | 6.82 | 6.58 | -0.29% | 166,569 |
| Jan 27, 2026 | 6.86 | 6.93 | 6.84 | 6.84 | 6.60 | 0.29% | 84,323 |
| Jan 26, 2026 | 6.92 | 6.95 | 6.80 | 6.82 | 6.58 | -1.45% | 77,898 |
| Jan 23, 2026 | 7.00 | 7.03 | 6.88 | 6.92 | 6.68 | -1.00% | 63,806 |
| Jan 22, 2026 | 6.98 | 7.04 | 6.89 | 6.99 | 6.75 | 0.72% | 81,356 |
| Jan 21, 2026 | 7.05 | 7.10 | 6.86 | 6.94 | 6.70 | -1.00% | 186,514 |
| Jan 20, 2026 | 6.85 | 7.05 | 6.82 | 7.01 | 6.77 | 1.30% | 305,427 |
| Jan 16, 2026 | 7.07 | 7.08 | 6.92 | 6.92 | 6.68 | -1.70% | 97,002 |
| Jan 15, 2026 | 6.94 | 7.09 | 6.93 | 7.04 | 6.79 | 0.86% | 58,507 |
| Jan 14, 2026 | 6.81 | 7.01 | 6.81 | 6.98 | 6.74 | 1.90% | 62,117 |
| Jan 13, 2026 | 6.87 | 6.96 | 6.83 | 6.85 | 6.61 | -0.29% | 124,305 |
| Jan 12, 2026 | 6.91 | 7.02 | 6.87 | 6.87 | 6.63 | -1.15% | 107,279 |
| Jan 9, 2026 | 6.99 | 7.05 | 6.94 | 6.95 | 6.71 | -0.57% | 48,498 |
| Jan 8, 2026 | 6.91 | 7.06 | 6.91 | 6.99 | 6.75 | 1.45% | 84,808 |
| Jan 7, 2026 | 7.09 | 7.14 | 6.86 | 6.89 | 6.65 | -2.82% | 150,494 |
| Jan 6, 2026 | 7.22 | 7.22 | 7.08 | 7.09 | 6.84 | -1.80% | 130,622 |
| Jan 5, 2026 | 6.98 | 7.23 | 6.98 | 7.22 | 6.97 | 3.29% | 259,534 |
| Jan 2, 2026 | 7.00 | 7.03 | 6.91 | 6.99 | 6.75 | 0.58% | 189,431 |
| Dec 31, 2025 | 6.94 | 7.00 | 6.91 | 6.95 | 6.71 | -0.29% | 111,302 |
| Dec 30, 2025 | 6.93 | 7.04 | 6.91 | 6.97 | 6.73 | 1.16% | 217,868 |
| Dec 29, 2025 | 6.90 | 6.98 | 6.84 | 6.89 | 6.65 | -1.29% | 233,240 |
| Dec 26, 2025 | 7.03 | 7.10 | 6.87 | 6.98 | 6.74 | -0.57% | 178,237 |
| Dec 24, 2025 | 6.81 | 7.07 | 6.81 | 7.02 | 6.78 | 3.54% | 280,500 |
| Dec 23, 2025 | 6.90 | 7.08 | 6.76 | 6.78 | 6.54 | -2.31% | 450,306 |
| Dec 22, 2025 | 6.92 | 7.00 | 6.88 | 6.94 | 6.70 | -3.48% | 270,926 |
| Dec 19, 2025 | 7.24 | 7.38 | 7.19 | 7.19 | 6.70 | -0.83% | 353,037 |
| Dec 18, 2025 | 7.24 | 7.32 | 7.18 | 7.25 | 6.75 | 0.28% | 239,295 |
| Dec 17, 2025 | 7.21 | 7.36 | 7.16 | 7.23 | 6.74 | 0.28% | 303,779 |
| Dec 16, 2025 | 7.36 | 7.42 | 7.13 | 7.21 | 6.72 | -2.44% | 205,390 |
| Dec 15, 2025 | 7.58 | 7.59 | 7.33 | 7.39 | 6.88 | -2.38% | 297,861 |
| Dec 12, 2025 | 7.59 | 7.67 | 7.52 | 7.57 | 7.05 | -0.13% | 128,057 |
| Dec 11, 2025 | 7.64 | 7.72 | 7.56 | 7.58 | 7.06 | -0.79% | 153,785 |
| Dec 10, 2025 | 7.70 | 7.74 | 7.58 | 7.64 | 7.12 | -0.91% | 159,470 |
| Dec 9, 2025 | 7.66 | 7.84 | 7.65 | 7.71 | 7.18 | 0.92% | 185,815 |
| Dec 8, 2025 | 7.68 | 7.75 | 7.56 | 7.64 | 7.12 | -0.52% | 170,236 |
| Dec 5, 2025 | 7.56 | 7.75 | 7.56 | 7.68 | 7.15 | 1.19% | 320,385 |
| Dec 4, 2025 | 7.50 | 7.70 | 7.50 | 7.59 | 7.07 | 1.34% | 315,288 |
| Dec 3, 2025 | 7.40 | 7.54 | 7.36 | 7.49 | 6.98 | 1.49% | 368,838 |