5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
-9.38%
6 MONTH PERFORMANCE
-17.64%
YEAR-TO-DATE PERFORMANCE
-1.14%
1 YEAR PERFORMANCE
-25.64%
WhiteHorse Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.79 | $9.57 (-2.25%) | $9.79 | $9.48 | 60,903 | $222.44 B |
| 04/29/2025 | $9.82 | $9.79 (-0.31%) | $9.82 | $9.72 | 30,410 | $227.55 B |
| 04/28/2025 | $9.82 | $9.84 (0.2%) | $9.92 | $9.74 | 48,700 | $228.71 B |
| 04/25/2025 | $9.76 | $9.80 (0.41%) | $9.83 | $9.73 | 27,137 | $227.78 B |
| 04/24/2025 | $9.81 | $9.79 (-0.2%) | $9.87 | $9.75 | 33,401 | $227.55 B |
| 04/23/2025 | $9.87 | $9.83 (-0.41%) | $9.94 | $9.73 | 37,500 | $228.48 B |
| 04/22/2025 | $9.82 | $9.78 (-0.41%) | $9.95 | $9.74 | 78,514 | $227.32 B |
| 04/21/2025 | $9.74 | $9.79 (0.51%) | $9.81 | $9.52 | 123,900 | $227.55 B |
| 04/17/2025 | $9.45 | $9.73 (2.96%) | $9.80 | $9.45 | 92,698 | $226.16 B |
| 04/16/2025 | $9.33 | $9.47 (1.5%) | $9.59 | $9.30 | 134,100 | $220.11 B |
| 04/15/2025 | $9.19 | $9.34 (1.63%) | $9.37 | $9.17 | 105,151 | $217.09 B |
| 04/14/2025 | $9.08 | $9.22 (1.54%) | $9.29 | $9.00 | 84,349 | $214.30 B |
| 04/11/2025 | $8.86 | $9.02 (1.81%) | $9.06 | $8.74 | 78,912 | $209.65 B |
| 04/10/2025 | $9.13 | $8.93 (-2.19%) | $9.14 | $8.74 | 97,200 | $207.56 B |
| 04/09/2025 | $8.60 | $9.14 (6.28%) | $9.14 | $8.44 | 153,708 | $212.44 B |
| 04/08/2025 | $8.96 | $8.67 (-3.24%) | $9.20 | $8.60 | 201,559 | $201.52 B |
| 04/07/2025 | $8.79 | $8.80 (0.11%) | $9.09 | $8.58 | 291,000 | $204.54 B |
| 04/04/2025 | $9.28 | $9.00 (-3.02%) | $9.30 | $8.96 | 336,508 | $209.19 B |
| 04/03/2025 | $9.23 | $9.36 (1.41%) | $9.38 | $9.11 | 142,330 | $217.56 B |
| 04/02/2025 | $9.52 | $9.37 (-1.58%) | $9.59 | $9.32 | 137,905 | $217.79 B |
| 04/01/2025 | $9.60 | $9.58 (-0.21%) | $9.71 | $9.56 | 77,400 | $222.67 B |
| 03/31/2025 | $9.54 | $9.65 (1.15%) | $9.65 | $9.46 | 125,862 | $224.30 B |
| 03/28/2025 | $9.59 | $9.54 (-0.52%) | $9.60 | $9.49 | 71,672 | $221.74 B |
| 03/27/2025 | $9.52 | $9.55 (0.32%) | $9.64 | $9.52 | 48,500 | $221.97 B |
| 03/26/2025 | $9.54 | $9.57 (0.31%) | $9.61 | $9.51 | 69,730 | $222.44 B |
| 03/25/2025 | $9.45 | $9.54 (0.95%) | $9.58 | $9.45 | 78,440 | $221.74 B |
| 03/24/2025 | $9.56 | $9.50 (-0.63%) | $9.62 | $9.45 | 128,405 | $220.81 B |
| 03/21/2025 | $9.84 | $9.60 (-2.44%) | $9.95 | $9.57 | 155,500 | $223.13 B |
| 03/20/2025 | $10.31 | $10.25 (-0.58%) | $10.48 | $10.22 | 139,101 | $238.24 B |
| 03/19/2025 | $10.23 | $10.34 (1.08%) | $10.37 | $10.23 | 79,909 | $240.33 B |
| 03/18/2025 | $10.21 | $10.20 (-0.1%) | $10.21 | $10.09 | 52,251 | $237.08 B |
| 03/17/2025 | $9.96 | $10.16 (2.01%) | $10.20 | $9.96 | 94,733 | $236.15 B |
| 03/14/2025 | $9.83 | $9.91 (0.81%) | $10.00 | $9.80 | 69,122 | $230.34 B |
| 03/13/2025 | $9.94 | $9.73 (-2.11%) | $9.94 | $9.73 | 79,822 | $226.16 B |
| 03/12/2025 | $9.90 | $9.93 (0.3%) | $9.99 | $9.83 | 61,206 | $230.80 B |
| 03/11/2025 | $10.03 | $9.82 (-2.09%) | $10.08 | $9.71 | 106,000 | $228.25 B |
| 03/10/2025 | $10.00 | $10.00 (0%) | $10.38 | $9.80 | 198,100 | $232.43 B |
| 03/07/2025 | $10.20 | $10.04 (-1.57%) | $10.54 | $9.90 | 195,600 | $233.36 B |
| 03/06/2025 | $10.75 | $10.51 (-2.23%) | $10.76 | $10.40 | 99,045 | $244.28 B |
| 03/05/2025 | $10.88 | $10.79 (-0.83%) | $10.92 | $10.75 | 81,414 | $250.79 B |
| 03/04/2025 | $11.01 | $10.88 (-1.18%) | $11.01 | $10.88 | 62,205 | $252.88 B |
| 03/03/2025 | $11.31 | $11.01 (-2.65%) | $11.31 | $10.95 | 93,537 | $255.91 B |
| 02/28/2025 | $11.10 | $11.29 (1.71%) | $11.29 | $10.99 | 216,629 | $262.41 B |
| 02/27/2025 | $11.05 | $11.03 (-0.18%) | $11.10 | $10.99 | 32,025 | $256.37 B |
| 02/26/2025 | $11.07 | $11.02 (-0.45%) | $11.12 | $10.98 | 44,918 | $256.14 B |
| 02/25/2025 | $11.08 | $11.04 (-0.36%) | $11.15 | $10.90 | 111,300 | $256.60 B |
| 02/24/2025 | $10.95 | $10.96 (0.09%) | $10.99 | $10.90 | 49,000 | $254.74 B |
| 02/21/2025 | $10.86 | $10.99 (1.2%) | $11.03 | $10.78 | 70,749 | $255.44 B |
| 02/20/2025 | $10.80 | $10.85 (0.46%) | $10.90 | $10.75 | 52,630 | $252.19 B |
| 02/19/2025 | $10.81 | $10.79 (-0.19%) | $10.87 | $10.75 | 43,700 | $250.79 B |
| 02/18/2025 | $10.62 | $10.83 (1.98%) | $10.89 | $10.60 | 59,700 | $251.72 B |
| 02/14/2025 | $10.68 | $10.69 (0.09%) | $10.72 | $10.57 | 65,506 | $248.47 B |
| 02/13/2025 | $10.52 | $10.68 (1.52%) | $10.72 | $10.52 | 45,305 | $248.24 B |
| 02/12/2025 | $10.57 | $10.54 (-0.28%) | $10.63 | $10.52 | 40,100 | $244.98 B |
| 02/11/2025 | $10.49 | $10.62 (1.24%) | $10.64 | $10.45 | 57,445 | $246.84 B |
| 02/10/2025 | $10.44 | $10.48 (0.38%) | $10.52 | $10.39 | 32,310 | $243.59 B |
| 02/07/2025 | $10.46 | $10.49 (0.29%) | $10.53 | $10.38 | 30,800 | $243.82 B |
| 02/06/2025 | $10.37 | $10.42 (0.48%) | $10.48 | $10.32 | 58,515 | $242.19 B |
| 02/05/2025 | $10.31 | $10.35 (0.39%) | $10.37 | $10.16 | 95,906 | $240.57 B |
| 02/04/2025 | $10.50 | $10.36 (-1.33%) | $10.56 | $10.30 | 72,900 | $240.80 B |
| 02/03/2025 | $10.49 | $10.54 (0.48%) | $10.64 | $10.49 | 51,832 | $244.98 B |
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.
