Skip to main content

Whitehorse Finance (NQ: WHF )

12.53 -0.52 (-3.98%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.23 12.23 12.01 12.03 80,558 -0.15(-1.20%)
Mar 27, 2024 12.09 12.19 12.09 12.18 19,936 +0.03(+0.24%)
Mar 26, 2024 12.12 12.19 12.05 12.15 55,109 +0.09(+0.72%)
Mar 25, 2024 11.96 12.08 11.89 12.06 113,908 +0.21(+1.80%)
Mar 22, 2024 11.84 11.98 11.80 11.85 111,090 +0.01(+0.08%)
Mar 21, 2024 11.89 11.99 11.80 11.84 114,531 -0.19(-1.57%)
Mar 20, 2024 12.17 12.25 11.95 12.03 150,517 -0.08(-0.70%)
Mar 19, 2024 12.05 12.12 12.00 12.11 140,412 +0.12(+1.02%)
Mar 18, 2024 12.00 12.00 11.87 11.99 68,560 +0.05(+0.39%)
Mar 15, 2024 11.87 11.94 11.79 11.94 52,142 +0.15(+1.28%)
Mar 14, 2024 12.05 12.05 11.76 11.79 43,824 -0.20(-1.65%)
Mar 13, 2024 11.87 12.06 11.87 11.99 36,676 +0.12(+1.03%)
Mar 12, 2024 11.91 12.00 11.83 11.87 48,199 -0.08(-0.63%)
Mar 11, 2024 11.83 11.95 11.83 11.94 25,746 +0.11(+0.95%)
Mar 08, 2024 11.89 11.90 11.74 11.83 43,584 -0.07(-0.55%)
Mar 07, 2024 11.93 11.94 11.81 11.90 33,135 +0.08(+0.72%)
Mar 06, 2024 11.69 11.94 11.69 11.81 39,955 +0.06(+0.48%)
Mar 05, 2024 11.65 11.83 11.62 11.76 29,937 +0.04(+0.32%)
Mar 04, 2024 11.67 11.81 11.60 11.72 79,667 +0.04(+0.32%)
Mar 01, 2024 11.76 11.77 11.58 11.68 53,159 -0.04(-0.32%)
Feb 29, 2024 11.62 11.75 11.44 11.72 109,133 +0.02(+0.16%)
Feb 28, 2024 11.83 11.83 11.50 11.70 60,536 -0.11(-0.96%)
Feb 27, 2024 11.80 11.86 11.65 11.81 54,302 +0.05(+0.40%)
Feb 26, 2024 11.90 11.97 11.77 11.77 45,250 -0.18(-1.50%)
Feb 23, 2024 11.81 11.99 11.81 11.94 20,155 +0.12(+1.04%)
Feb 22, 2024 11.78 12.00 11.77 11.82 49,017 -0.05(-0.40%)
Feb 21, 2024 11.84 11.95 11.84 11.87 29,729 -0.08(-0.71%)
Feb 20, 2024 11.94 11.98 11.90 11.95 17,987 +0.02(+0.16%)
Feb 16, 2024 11.94 12.02 11.88 11.94 45,690 -0.04(-0.31%)
Feb 15, 2024 11.94 12.02 11.89 11.97 30,324 +0.01(+0.08%)
Feb 14, 2024 12.00 12.00 11.90 11.96 27,020 -0.03(-0.24%)
Feb 13, 2024 12.00 12.00 11.86 11.99 23,941 -0.01(-0.08%)
Feb 12, 2024 11.84 12.00 11.82 12.00 46,029 +0.13(+1.11%)
Feb 09, 2024 11.83 11.95 11.78 11.87 43,912 +0.06(+0.48%)
Feb 08, 2024 11.82 11.95 11.73 11.81 21,381 +0.02(+0.16%)
Feb 07, 2024 11.78 11.84 11.59 11.79 101,224 +0.01(+0.08%)
Feb 06, 2024 11.78 11.82 11.69 11.78 32,700 +0.00(+0.00%)
Feb 05, 2024 11.79 11.93 11.72 11.78 61,043 -0.07(-0.56%)
Feb 02, 2024 11.81 11.96 11.81 11.85 23,167 +0.04(+0.32%)
Feb 01, 2024 11.88 11.95 11.78 11.81 23,163 +0.04(+0.32%)
Jan 31, 2024 11.99 12.00 11.78 11.78 43,767 -0.17(-1.42%)
Jan 30, 2024 11.80 11.94 11.80 11.94 39,829 +0.08(+0.71%)
Jan 29, 2024 11.96 12.05 11.80 11.86 59,378 -0.21(-1.72%)
Jan 26, 2024 11.94 12.10 11.91 12.07 30,101 +0.17(+1.42%)
Jan 25, 2024 11.93 12.01 11.86 11.90 18,879 -0.04(-0.32%)
Jan 24, 2024 12.07 12.07 11.94 11.94 40,579 -0.07(-0.55%)
Jan 23, 2024 11.95 12.08 11.86 12.00 53,632 +0.07(+0.55%)
Jan 22, 2024 11.62 11.98 11.62 11.94 50,446 +0.13(+1.12%)
Jan 19, 2024 11.78 11.84 11.75 11.80 12,368 +0.03(+0.24%)
Jan 18, 2024 11.88 12.01 11.69 11.78 29,641 -0.10(-0.87%)
Jan 17, 2024 11.92 12.13 11.79 11.88 43,193 -0.03(-0.24%)
Jan 16, 2024 12.02 12.08 11.88 11.91 27,661 -0.11(-0.94%)
Jan 12, 2024 12.03 12.12 12.02 12.02 28,428 -0.01(-0.08%)
Jan 11, 2024 11.87 12.10 11.86 12.03 38,211 +0.11(+0.95%)
Jan 10, 2024 11.87 12.04 11.87 11.92 47,407 -0.04(-0.31%)
Jan 09, 2024 12.11 12.15 11.93 11.95 56,830 -0.14(-1.17%)
Jan 08, 2024 11.78 12.16 11.78 12.10 69,600 +0.09(+0.78%)
Jan 05, 2024 11.75 12.01 11.68 12.00 54,333 +0.18(+1.51%)
Jan 04, 2024 11.58 11.89 11.57 11.82 117,664 +0.27(+2.36%)
Jan 03, 2024 11.75 11.75 11.49 11.55 62,086 -0.03(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.