Stockscreener 앱 받기
10.57
0.96%
0.10
Whitehorse Finance Inc 주식 (WHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $10.70 | $10.48 | $0.22 | 120,045.0 | +0.96% |
| 2024-11-26 | $10.51 | $10.35 | $0.1599 | 131,764.0 | +0.00% |
| 2024-11-25 | $10.64 | $10.46 | $0.185 | 80,484.0 | -0.66% |
| 2024-11-22 | $10.59 | $10.48 | $0.11 | 100,252.0 | +0.48% |
| 2024-11-21 | $10.53 | $10.42 | $0.11 | 122,897.0 | +0.10% |
| 2024-11-20 | $10.60 | $10.45 | $0.15 | 87,385.0 | -0.47% |
| 2024-11-19 | $10.67 | $10.50 | $0.17 | 96,787.0 | -0.57% |
| 2024-11-18 | $10.67 | $10.53 | $0.1385 | 62,210.0 | -0.28% |
| 2024-11-15 | $10.67 | $10.51 | $0.16 | 77,034.0 | +0.85% |
| 2024-11-14 | $10.59 | $10.48 | $0.10 | 77,535.0 | +0.10% |
| 2024-11-13 | $10.78 | $10.52 | $0.26 | 106,202.0 | -0.66% |
| 2024-11-12 | $10.82 | $10.57 | $0.25 | 138,432.0 | -0.70% |
| 2024-11-11 | $11.03 | $10.66 | $0.37 | 212,307.0 | -3.66% |
| 2024-11-08 | $11.51 | $11.01 | $0.50 | 203,913.0 | -4.57% |
| 2024-11-07 | $11.75 | $11.34 | $0.41 | 78,895.0 | -0.85% |
| 2024-11-06 | $11.79 | $11.63 | $0.16 | 48,342.0 | +0.95% |
| 2024-11-05 | $11.62 | $11.53 | $0.09 | 30,708.0 | +0.26% |
| 2024-11-04 | $11.70 | $11.48 | $0.2186 | 74,230.0 | -0.52% |
| 2024-11-01 | $11.75 | $11.60 | $0.15 | 44,133.0 | -1.11% |
| 2024-10-31 | $11.97 | $11.70 | $0.27 | 58,916.0 | -2.57% |
| 2024-10-30 | $12.17 | $12.02 | $0.146 | 82,321.0 | -0.74% |
| 2024-10-29 | $12.18 | $12.04 | $0.135 | 67,462.0 | +0.16% |
Whitehorse Finance Inc 주식 (WHF) 연도별 가격 이력
이 심층 분석에서는 Whitehorse Finance Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Whitehorse Finance Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Whitehorse Finance Inc 주식 (WHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.79 | $10.35 | $1.44 | 2,013,600.0 | -10.04% |
| 2024-10 | $12.18 | $11.41 | $0.77 | 1,453,786.0 | +1.56% |
| 2024-09 | $12.42 | $11.37 | $1.05 | 1,787,189.0 | -2.69% |
| 2024-08 | $12.04 | $10.95 | $1.09 | 1,987,852.0 | -0.25% |
| 2024-07 | $12.73 | $11.92 | $0.81 | 1,254,825.0 | -2.85% |
| 2024-06 | $13.28 | $12.08 | $1.20 | 2,752,901.0 | -4.51% |
| 2024-05 | $13.44 | $12.61 | $0.8299 | 2,061,712.0 | -0.23% |
| 2024-04 | $13.12 | $12.00 | $1.12 | 2,930,625.0 | +3.87% |
| 2024-03 | $13.01 | $12.16 | $0.85 | 1,275,502.0 | -0.40% |
| 2024-02 | $12.77 | $12.15 | $0.62 | 814,739.0 | -0.48% |
| 2024-01 | $12.92 | $12.14 | $0.78 | 931,363.0 | +1.71% |
Whitehorse Finance Inc 주식 (WHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.07 | $12.10 | $0.975 | 1,370,327.0 | +1.23% |
| 2023-11 | $12.78 | $11.70 | $1.08 | 901,805.0 | +3.32% |
| 2023-10 | $12.84 | $11.48 | $1.36 | 705,082.0 | -7.91% |
| 2023-09 | $13.52 | $12.08 | $1.44 | 871,950.0 | -1.92% |
| 2023-08 | $13.69 | $12.50 | $1.19 | 1,233,154.0 | -2.98% |
| 2023-07 | $13.65 | $12.83 | $0.82 | 1,040,830.0 | +4.60% |
| 2023-06 | $13.40 | $11.47 | $1.93 | 1,081,363.0 | +10.99% |
| 2023-05 | $12.09 | $11.13 | $0.96 | 1,050,331.0 | -3.83% |
| 2023-04 | $12.80 | $11.20 | $1.60 | 987,087.0 | -3.99% |
| 2023-03 | $13.59 | $12.14 | $1.45 | 1,557,310.0 | -6.64% |
| 2023-02 | $13.59 | $12.63 | $0.96 | 825,952.0 | +1.75% |
| 2023-01 | $13.88 | $12.86 | $1.01 | 918,211.0 | +1.00% |
Whitehorse Finance Inc 주식 (WHF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.58 | $11.97 | $1.61 | 2,755,818.0 | -2.25% |
| 2022-11 | $13.73 | $12.34 | $1.39 | 970,646.0 | +6.12% |
| 2022-10 | $12.78 | $10.57 | $2.21 | 1,222,915.0 | +13.33% |
| 2022-09 | $14.65 | $10.86 | $3.79 | 1,784,131.0 | -24.23% |
| 2022-08 | $15.19 | $13.92 | $1.27 | 747,255.0 | +3.97% |
| 2022-07 | $14.28 | $12.99 | $1.29 | 709,297.0 | +7.23% |
| 2022-06 | $14.38 | $12.35 | $2.03 | 1,475,908.0 | -7.27% |
| 2022-05 | $14.89 | $13.06 | $1.83 | 1,622,736.0 | -4.06% |
| 2022-04 | $15.50 | $14.74 | $0.7597 | 1,280,755.0 | -2.06% |
| 2022-03 | $15.50 | $14.67 | $0.83 | 2,273,334.0 | -1.57% |
| 2022-02 | $15.59 | $14.85 | $0.74 | 1,220,441.0 | -0.13% |
| 2022-01 | $15.73 | $14.60 | $1.13 | 1,496,079.0 | -1.03% |
0.17%
0.02%
자본화:
|
볼륨(24시간):