5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
-8.15%
3 MONTH PERFORMANCE
-7.97%
6 MONTH PERFORMANCE
-18.45%
YEAR-TO-DATE PERFORMANCE
+1.34%
1 YEAR PERFORMANCE
-23.00%
WhiteHorse Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.90 | $9.93 (0.3%) | $9.99 | $9.83 | 61,206 | $230.80 M |
| 03/11/2025 | $10.03 | $9.82 (-2.09%) | $10.08 | $9.71 | 106,000 | $228.25 M |
| 03/10/2025 | $10.00 | $10.00 (0%) | $10.38 | $9.80 | 198,100 | $232.43 M |
| 03/07/2025 | $10.20 | $10.04 (-1.57%) | $10.54 | $9.90 | 195,600 | $233.36 M |
| 03/06/2025 | $10.75 | $10.51 (-2.23%) | $10.76 | $10.40 | 99,045 | $244.28 M |
| 03/05/2025 | $10.88 | $10.79 (-0.83%) | $10.92 | $10.75 | 81,414 | $250.79 M |
| 03/04/2025 | $11.01 | $10.88 (-1.18%) | $11.01 | $10.88 | 62,205 | $252.88 M |
| 03/03/2025 | $11.31 | $11.01 (-2.65%) | $11.31 | $10.95 | 93,537 | $255.91 M |
| 02/28/2025 | $11.10 | $11.29 (1.71%) | $11.29 | $10.99 | 216,629 | $262.41 M |
| 02/27/2025 | $11.05 | $11.03 (-0.18%) | $11.10 | $10.99 | 32,025 | $256.37 M |
| 02/26/2025 | $11.07 | $11.02 (-0.45%) | $11.12 | $10.98 | 44,918 | $256.14 M |
| 02/25/2025 | $11.08 | $11.04 (-0.36%) | $11.15 | $10.90 | 111,300 | $256.60 M |
| 02/24/2025 | $10.95 | $10.96 (0.09%) | $10.99 | $10.90 | 49,000 | $254.74 M |
| 02/21/2025 | $10.86 | $10.99 (1.2%) | $11.03 | $10.78 | 70,749 | $255.44 M |
| 02/20/2025 | $10.80 | $10.85 (0.46%) | $10.90 | $10.75 | 52,630 | $252.19 M |
| 02/19/2025 | $10.81 | $10.79 (-0.19%) | $10.87 | $10.75 | 43,700 | $250.79 M |
| 02/18/2025 | $10.62 | $10.83 (1.98%) | $10.89 | $10.60 | 59,700 | $251.72 M |
| 02/14/2025 | $10.68 | $10.69 (0.09%) | $10.72 | $10.57 | 65,506 | $248.47 M |
| 02/13/2025 | $10.52 | $10.68 (1.52%) | $10.72 | $10.52 | 45,305 | $248.24 M |
| 02/12/2025 | $10.57 | $10.54 (-0.28%) | $10.63 | $10.52 | 40,100 | $244.98 M |
| 02/11/2025 | $10.49 | $10.62 (1.24%) | $10.64 | $10.45 | 57,445 | $246.84 M |
| 02/10/2025 | $10.44 | $10.48 (0.38%) | $10.52 | $10.39 | 32,310 | $243.59 M |
| 02/07/2025 | $10.46 | $10.49 (0.29%) | $10.53 | $10.38 | 30,800 | $243.82 M |
| 02/06/2025 | $10.37 | $10.42 (0.48%) | $10.48 | $10.32 | 58,515 | $242.19 M |
| 02/05/2025 | $10.31 | $10.35 (0.39%) | $10.37 | $10.16 | 95,906 | $240.57 M |
| 02/04/2025 | $10.50 | $10.36 (-1.33%) | $10.56 | $10.30 | 72,900 | $240.80 M |
| 02/03/2025 | $10.49 | $10.54 (0.48%) | $10.64 | $10.49 | 51,832 | $244.98 M |
| 01/31/2025 | $10.55 | $10.56 (0.09%) | $10.62 | $10.51 | 63,844 | $245.45 M |
| 01/30/2025 | $10.56 | $10.52 (-0.38%) | $10.56 | $10.40 | 78,900 | $244.52 M |
| 01/29/2025 | $10.40 | $10.53 (1.25%) | $10.56 | $10.40 | 151,410 | $244.75 M |
| 01/28/2025 | $10.31 | $10.40 (0.87%) | $10.40 | $10.23 | 58,962 | $241.73 M |
| 01/27/2025 | $10.09 | $10.29 (1.98%) | $10.33 | $10.09 | 90,900 | $239.17 M |
| 01/24/2025 | $10.02 | $10.13 (1.1%) | $10.17 | $10.02 | 62,900 | $235.45 M |
| 01/23/2025 | $10.00 | $10.06 (0.6%) | $10.09 | $9.95 | 52,624 | $233.83 M |
| 01/22/2025 | $10.00 | $10.04 (0.4%) | $10.05 | $9.86 | 50,104 | $233.36 M |
| 01/21/2025 | $10.00 | $10.04 (0.4%) | $10.08 | $9.96 | 76,300 | $233.36 M |
| 01/17/2025 | $9.90 | $9.99 (0.91%) | $9.99 | $9.83 | 66,149 | $232.20 M |
| 01/16/2025 | $9.80 | $9.87 (0.71%) | $9.92 | $9.74 | 51,019 | $229.41 M |
| 01/15/2025 | $9.80 | $9.80 (0%) | $9.96 | $9.79 | 37,035 | $227.78 M |
| 01/14/2025 | $9.71 | $9.82 (1.13%) | $9.82 | $9.71 | 31,100 | $228.25 M |
| 01/13/2025 | $9.67 | $9.70 (0.31%) | $9.74 | $9.56 | 56,664 | $225.46 M |
| 01/10/2025 | $9.86 | $9.71 (-1.52%) | $9.90 | $9.67 | 85,500 | $225.69 M |
| 01/08/2025 | $9.83 | $9.91 (0.81%) | $9.98 | $9.73 | 104,834 | $230.34 M |
| 01/07/2025 | $9.80 | $9.83 (0.31%) | $9.90 | $9.78 | 61,918 | $228.48 M |
| 01/06/2025 | $9.97 | $9.81 (-1.6%) | $10.08 | $9.79 | 99,404 | $228.01 M |
| 01/03/2025 | $10.03 | $10.00 (-0.3%) | $10.09 | $9.86 | 123,846 | $232.43 M |
| 01/02/2025 | $9.78 | $9.96 (1.84%) | $9.98 | $9.76 | 128,800 | $231.50 M |
| 12/31/2024 | $9.56 | $9.68 (1.26%) | $9.75 | $9.55 | 179,910 | $224.99 M |
| 12/30/2024 | $9.68 | $9.54 (-1.45%) | $9.83 | $9.51 | 218,206 | $221.74 M |
| 12/27/2024 | $9.68 | $9.75 (0.72%) | $9.75 | $9.54 | 136,900 | $226.62 M |
| 12/26/2024 | $9.61 | $9.69 (0.83%) | $9.76 | $9.54 | 169,400 | $225.23 M |
| 12/24/2024 | $9.46 | $9.64 (1.9%) | $9.65 | $9.45 | 277,517 | $224.06 M |
| 12/23/2024 | $9.90 | $9.53 (-3.74%) | $9.93 | $9.46 | 414,233 | $221.51 M |
| 12/20/2024 | $10.06 | $9.93 (-1.29%) | $10.21 | $9.93 | 190,515 | $230.80 M |
| 12/19/2024 | $10.59 | $10.44 (-1.42%) | $10.66 | $10.39 | 92,359 | $242.66 M |
| 12/18/2024 | $10.65 | $10.47 (-1.69%) | $10.75 | $10.46 | 135,400 | $243.36 M |
| 12/17/2024 | $10.74 | $10.61 (-1.21%) | $10.74 | $10.48 | 94,200 | $246.61 M |
| 12/16/2024 | $10.65 | $10.71 (0.56%) | $10.83 | $10.61 | 146,835 | $248.93 M |
| 12/13/2024 | $10.60 | $10.66 (0.57%) | $10.67 | $10.55 | 39,200 | $247.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
