5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
+3.63%
3 MONTH PERFORMANCE
+15.04%
6 MONTH PERFORMANCE
+5.25%
YEAR-TO-DATE PERFORMANCE
+6.76%
1 YEAR PERFORMANCE
-7.71%
WhiteHorse Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.99 | $7.11 (1.72%) | $7.13 | $6.99 | 126.66 K | $152.14 M |
| 09/18/2026 | $7.51 | $7.37 (-1.86%) | $7.51 | $7.29 | 273.58 K | $158.98 M |
| 09/17/2026 | $7.37 | $7.45 (1.09%) | $7.48 | $7.27 | 142.66 K | $160.71 M |
| 09/16/2026 | $7.26 | $7.32 (0.83%) | $7.37 | $7.19 | 143.30 K | $157.90 M |
| 09/15/2026 | $7.15 | $7.33 (2.52%) | $7.44 | $7.05 | 278.60 K | $158.12 M |
| 09/14/2026 | $7.05 | $6.95 (-1.42%) | $7.07 | $6.95 | 23.44 K | $149.92 M |
| 09/11/2026 | $7.03 | $7.04 (0.14%) | $7.11 | $6.96 | 74.62 K | $151.86 M |
| 09/10/2026 | $7.04 | $6.98 (-0.85%) | $7.11 | $6.96 | 44.70 K | $150.57 M |
| 09/09/2026 | $7.02 | $7.04 (0.28%) | $7.09 | $7.02 | 29.06 K | $151.86 M |
| 09/08/2026 | $7.11 | $7.04 (-0.98%) | $7.15 | $7.00 | 89.26 K | $151.86 M |
| 09/04/2026 | $7.07 | $7.10 (0.42%) | $7.25 | $7.07 | 17.20 K | $153.16 M |
| 09/03/2026 | $7.07 | $7.09 (0.28%) | $7.17 | $7.03 | 33.53 K | $152.94 M |
| 09/02/2026 | $7.02 | $7.07 (0.71%) | $7.13 | $7.02 | 48.20 K | $152.51 M |
| 09/01/2026 | $7.07 | $7.02 (-0.71%) | $7.18 | $7.00 | 69.71 K | $151.43 M |
| 08/31/2026 | $7.12 | $7.07 (-0.7%) | $7.20 | $7.04 | 203.30 K | $152.51 M |
| 08/28/2026 | $7.15 | $7.07 (-1.12%) | $7.20 | $7.05 | 53.21 K | $152.51 M |
| 08/27/2026 | $7.06 | $7.13 (0.99%) | $7.15 | $7.02 | 46.94 K | $153.80 M |
| 08/26/2026 | $7.03 | $7.04 (0.14%) | $7.06 | $6.91 | 52.85 K | $151.86 M |
| 08/25/2026 | $7.03 | $7.05 (0.28%) | $7.11 | $7.02 | 28.23 K | $152.08 M |
| 08/24/2026 | $7.12 | $7.03 (-1.26%) | $7.19 | $7.03 | 32.65 K | $151.65 M |
| 08/21/2026 | $7.07 | $7.16 (1.27%) | $7.18 | $7.07 | 41.30 K | $154.45 M |
| 08/20/2026 | $7.26 | $7.02 (-3.31%) | $7.26 | $7.02 | 65.60 K | $151.43 M |
| 08/19/2026 | $7.08 | $7.26 (2.54%) | $7.30 | $7.02 | 121.09 K | $156.61 M |
| 08/18/2026 | $7.00 | $7.05 (0.71%) | $7.09 | $6.97 | 42.50 K | $152.08 M |
| 08/17/2026 | $7.10 | $7.08 (-0.28%) | $7.10 | $7.01 | 28.21 K | $152.73 M |
| 08/14/2026 | $7.05 | $7.07 (0.28%) | $7.13 | $7.01 | 31.01 K | $152.51 M |
| 08/13/2026 | $7.03 | $7.10 (1%) | $7.14 | $7.03 | 60.50 K | $153.16 M |
| 08/12/2026 | $7.08 | $7.07 (-0.14%) | $7.22 | $6.96 | 59.00 K | $152.51 M |
| 08/11/2026 | $6.78 | $7.15 (5.46%) | $7.18 | $6.78 | 90.80 K | $154.24 M |
| 08/10/2026 | $6.75 | $6.71 (-0.59%) | $6.78 | $6.67 | 69.50 K | $144.74 M |
| 08/07/2026 | $6.58 | $6.78 (3.04%) | $6.79 | $6.58 | 48.31 K | $146.25 M |
| 08/06/2026 | $6.56 | $6.67 (1.68%) | $6.68 | $6.53 | 52.06 K | $143.88 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 |
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.
