5 DAY PERFORMANCE
+16.12%
1 MONTH PERFORMANCE
+15.58%
3 MONTH PERFORMANCE
-2.11%
6 MONTH PERFORMANCE
+14.86%
YEAR-TO-DATE PERFORMANCE
+6.76%
1 YEAR PERFORMANCE
-12.91%
WhiteHorse Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.58 | $6.64 (0.91%) | $6.64 | $6.58 | 8.26 K | |
| 08/06/2026 | $6.56 | $6.67 (1.68%) | $6.68 | $6.53 | 52.06 K | $147.87 M |
| 08/05/2026 | $6.56 | $6.55 (-0.15%) | $6.68 | $6.54 | 35.70 K | $145.21 M |
| 08/04/2026 | $6.55 | $6.65 (1.53%) | $6.68 | $6.39 | 50.91 K | $147.42 M |
| 08/03/2026 | $6.37 | $6.51 (2.2%) | $6.54 | $6.36 | 32.00 K | $144.32 M |
| 07/31/2026 | $6.44 | $6.39 (-0.78%) | $6.48 | $6.35 | 81.00 K | $141.66 M |
| 07/30/2026 | $6.42 | $6.40 (-0.31%) | $6.51 | $6.37 | 43.46 K | $141.88 M |
| 07/29/2026 | $6.55 | $6.42 (-1.98%) | $6.58 | $6.42 | 20.40 K | $142.32 M |
| 07/28/2026 | $6.53 | $6.48 (-0.77%) | $6.64 | $6.47 | 38.90 K | $143.65 M |
| 07/27/2026 | $6.66 | $6.54 (-1.8%) | $6.66 | $6.51 | 25.82 K | $144.98 M |
| 07/24/2026 | $6.48 | $6.56 (1.23%) | $6.64 | $6.47 | 55.93 K | $145.43 M |
| 07/23/2026 | $6.36 | $6.53 (2.67%) | $6.53 | $6.36 | 69.23 K | $144.76 M |
| 07/22/2026 | $6.36 | $6.41 (0.79%) | $6.44 | $6.32 | 36.60 K | $142.10 M |
| 07/21/2026 | $6.49 | $6.39 (-1.54%) | $6.53 | $6.38 | 63.64 K | $141.66 M |
| 07/20/2026 | $6.46 | $6.45 (-0.15%) | $6.54 | $6.38 | 43.83 K | $142.99 M |
| 07/17/2026 | $6.50 | $6.48 (-0.31%) | $6.60 | $6.44 | 36.40 K | $143.65 M |
| 07/16/2026 | $6.46 | $6.46 (0%) | $6.81 | $6.41 | 148.73 K | $143.21 M |
| 07/15/2026 | $6.42 | $6.46 (0.62%) | $6.49 | $6.38 | 31.70 K | $143.21 M |
| 07/14/2026 | $6.41 | $6.42 (0.16%) | $6.50 | $6.39 | 45.64 K | $142.32 M |
| 07/13/2026 | $6.42 | $6.43 (0.16%) | $6.49 | $6.38 | 59.20 K | $142.55 M |
| 07/10/2026 | $6.36 | $6.43 (1.1%) | $6.50 | $6.36 | 52.50 K | $142.55 M |
| 07/09/2026 | $6.39 | $6.35 (-0.63%) | $6.44 | $6.32 | 58.34 K | $140.77 M |
| 07/08/2026 | $6.40 | $6.39 (-0.16%) | $6.58 | $6.35 | 76.20 K | $141.66 M |
| 07/07/2026 | $6.63 | $6.42 (-3.17%) | $6.72 | $6.40 | 91.71 K | $142.32 M |
| 07/06/2026 | $6.68 | $6.58 (-1.5%) | $6.84 | $6.50 | 140.70 K | $145.87 M |
| 07/02/2026 | $6.75 | $6.65 (-1.48%) | $6.85 | $6.64 | 69.12 K | $147.42 M |
| 07/01/2026 | $6.66 | $6.78 (1.8%) | $6.85 | $6.63 | 41.63 K | $150.31 M |
| 06/30/2026 | $6.72 | $6.70 (-0.3%) | $6.78 | $6.60 | 29.10 K | $148.53 M |
| 06/29/2026 | $6.59 | $6.70 (1.67%) | $6.73 | $6.53 | 90.69 K | $148.53 M |
| 06/26/2026 | $6.57 | $6.59 (0.3%) | $6.66 | $6.42 | 44.91 K | $146.09 M |
| 06/25/2026 | $6.49 | $6.51 (0.31%) | $6.65 | $6.49 | 53.00 K | $144.32 M |
| 06/24/2026 | $6.62 | $6.53 (-1.36%) | $6.66 | $6.47 | 46.03 K | $144.76 M |
| 06/23/2026 | $6.52 | $6.62 (1.53%) | $6.62 | $6.52 | 53.50 K | $146.76 M |
| 06/22/2026 | $6.45 | $6.55 (1.55%) | $6.68 | $6.41 | 64.82 K | $145.21 M |
| 06/18/2026 | $6.40 | $6.45 (0.78%) | $6.54 | $6.40 | 68.50 K | $142.99 M |
| 06/17/2026 | $6.41 | $6.41 (0%) | $6.50 | $6.38 | 83.51 K | $142.10 M |
| 06/16/2026 | $6.37 | $6.36 (-0.16%) | $6.43 | $6.30 | 80.60 K | $140.99 M |
| 06/15/2026 | $6.70 | $6.37 (-4.93%) | $6.74 | $6.36 | 135.82 K | $141.22 M |
| 06/12/2026 | $6.60 | $6.64 (0.61%) | $6.80 | $6.60 | 67.40 K | $147.20 M |
| 06/11/2026 | $6.67 | $6.65 (-0.3%) | $6.81 | $6.61 | 47.90 K | $147.42 M |
| 06/10/2026 | $6.78 | $6.67 (-1.62%) | $6.78 | $6.61 | 37.47 K | $147.87 M |
| 06/09/2026 | $6.71 | $6.62 (-1.34%) | $6.76 | $6.46 | 136.90 K | $146.76 M |
| 06/08/2026 | $6.64 | $6.68 (0.6%) | $6.83 | $6.55 | 75.33 K | $148.09 M |
| 06/05/2026 | $6.81 | $6.66 (-2.2%) | $6.84 | $6.61 | 89.20 K | $147.65 M |
| 06/04/2026 | $6.82 | $6.79 (-0.44%) | $6.93 | $6.73 | 65.10 K | $150.53 M |
| 06/03/2026 | $6.88 | $6.76 (-1.74%) | $6.88 | $6.66 | 60.30 K | $149.86 M |
| 06/02/2026 | $6.84 | $6.89 (0.73%) | $6.90 | $6.75 | 96.05 K | $152.74 M |
| 06/01/2026 | $6.85 | $6.96 (1.61%) | $6.97 | $6.75 | 131.22 K | $154.30 M |
| 05/29/2026 | $6.70 | $6.69 (-0.15%) | $6.80 | $6.67 | 106.64 K | $148.31 M |
| 05/28/2026 | $6.76 | $6.70 (-0.89%) | $6.92 | $6.70 | 92.60 K | $148.53 M |
| 05/27/2026 | $6.88 | $6.80 (-1.16%) | $6.97 | $6.71 | 117.42 K | $150.75 M |
| 05/26/2026 | $6.61 | $6.62 (0.15%) | $6.78 | $6.55 | 104.85 K | $146.76 M |
| 05/22/2026 | $6.53 | $6.58 (0.77%) | $6.63 | $6.36 | 238.80 K | $145.87 M |
| 05/21/2026 | $7.01 | $6.61 (-5.71%) | $7.16 | $6.57 | 361.10 K | $146.54 M |
| 05/20/2026 | $7.26 | $7.31 (0.69%) | $7.35 | $7.19 | 163.40 K | $162.05 M |
| 05/19/2026 | $7.36 | $7.31 (-0.68%) | $7.50 | $7.29 | 124.34 K | $162.05 M |
| 05/18/2026 | $7.31 | $7.40 (1.23%) | $7.47 | $7.30 | 120.63 K | $164.05 M |
| 05/15/2026 | $7.27 | $7.29 (0.28%) | $7.36 | $7.23 | 53.80 K | $161.61 M |
| 05/14/2026 | $7.31 | $7.31 (0%) | $7.35 | $7.25 | 60.28 K | $162.05 M |
| 05/13/2026 | $7.28 | $7.24 (-0.55%) | $7.34 | $7.20 | 80.10 K | $160.50 M |
| 05/12/2026 | $7.31 | $7.26 (-0.68%) | $7.40 | $7.22 | 90.44 K | $160.95 M |
| 05/11/2026 | $7.62 | $7.33 (-3.81%) | $7.67 | $7.33 | 118.30 K | $162.50 M |
| 05/08/2026 | $7.59 | $7.68 (1.19%) | $7.69 | $7.48 | 55.80 K | $170.26 M |
| 05/07/2026 | $7.38 | $7.58 (2.71%) | $7.60 | $7.20 | 99.40 K | $168.04 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.
