Stockscreener 앱 받기
7.60
0.53%
0.04
시간 외 거래:
7.60
Whitehorse Finance Inc 주식 (WHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $7.62 | $7.47 | $0.155 | 52,926.0 | +0.53% |
| 2026-05-05 | $7.64 | $7.47 | $0.17 | 66,669.0 | -0.40% |
| 2026-05-04 | $7.68 | $7.58 | $0.095 | 37,581.0 | -0.91% |
| 2026-05-01 | $7.67 | $7.60 | $0.075 | 66,725.0 | +0.79% |
| 2026-04-30 | $7.66 | $7.56 | $0.10 | 51,528.0 | +0.40% |
| 2026-04-29 | $7.67 | $7.52 | $0.15 | 43,258.0 | -1.05% |
| 2026-04-28 | $7.67 | $7.55 | $0.12 | 56,223.0 | +0.79% |
| 2026-04-27 | $7.66 | $7.54 | $0.12 | 40,607.0 | +0.93% |
| 2026-04-24 | $7.62 | $7.46 | $0.16 | 45,298.0 | +0.80% |
| 2026-04-23 | $7.59 | $7.46 | $0.1299 | 24,609.0 | -0.67% |
| 2026-04-22 | $7.64 | $7.49 | $0.16 | 32,511.0 | -1.05% |
| 2026-04-21 | $7.69 | $7.57 | $0.1235 | 36,464.0 | -0.78% |
| 2026-04-20 | $7.69 | $7.52 | $0.17 | 116,153.0 | +1.06% |
| 2026-04-17 | $7.66 | $7.57 | $0.095 | 48,482.0 | -0.26% |
| 2026-04-16 | $7.66 | $7.57 | $0.09 | 57,252.0 | -0.78% |
| 2026-04-15 | $7.67 | $7.59 | $0.0827 | 40,615.0 | +0.66% |
| 2026-04-14 | $7.78 | $7.56 | $0.2188 | 106,683.0 | -1.04% |
| 2026-04-13 | $7.81 | $7.51 | $0.30 | 174,779.0 | +1.59% |
| 2026-04-10 | $7.64 | $7.54 | $0.10 | 82,692.0 | -0.92% |
| 2026-04-09 | $7.63 | $7.50 | $0.1325 | 71,496.0 | +1.73% |
| 2026-04-08 | $7.65 | $7.47 | $0.175 | 106,553.0 | -0.27% |
| 2026-04-07 | $7.59 | $7.44 | $0.1501 | 148,733.0 | -0.79% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $7.68 | $7.47 | $0.21 | 276,827.0 | +0.00% |
| 2026-04 | $7.81 | $7.08 | $0.73 | 1,791,677.0 | +2.70% |
| 2026-03 | $7.62 | $6.28 | $1.33 | 3,076,323.0 | +17.46% |
| 2026-02 | $6.83 | $6.07 | $0.7599 | 1,997,484.0 | -6.11% |
| 2026-01 | $7.23 | $6.66 | $0.5699 | 2,443,676.0 | -3.45% |
Whitehorse Finance Inc 주식 (WHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.84 | $6.76 | $1.08 | 5,131,331.0 | -4.13% |
| 2025-11 | $7.40 | $6.39 | $1.01 | 3,161,106.0 | +1.25% |
| 2025-10 | $7.39 | $6.53 | $0.8598 | 3,269,099.0 | +3.76% |
| 2025-09 | $8.97 | $6.87 | $2.10 | 3,484,712.0 | -19.06% |
| 2025-08 | $8.90 | $8.36 | $0.54 | 1,340,474.0 | -1.84% |
| 2025-07 | $9.28 | $8.68 | $0.60 | 1,606,958.0 | -0.11% |
| 2025-06 | $9.66 | $8.62 | $1.04 | 2,134,834.0 | -3.00% |
| 2025-05 | $9.68 | $8.80 | $0.88 | 1,411,621.0 | -6.06% |
| 2025-04 | $9.95 | $8.44 | $1.51 | 2,333,726.0 | -0.83% |
| 2025-03 | $11.31 | $9.45 | $1.86 | 2,029,004.0 | -14.53% |
| 2025-02 | $11.29 | $10.16 | $1.12 | 1,159,508.0 | +6.91% |
| 2025-01 | $10.62 | $9.56 | $1.06 | 1,600,421.0 | +9.09% |
Whitehorse Finance Inc 주식 (WHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.83 | $9.45 | $1.38 | 2,672,593.0 | -10.17% |
| 2024-11 | $11.79 | $10.35 | $1.44 | 1,950,078.0 | -9.62% |
| 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% |
1.04%
0.59%
자본화:
|
볼륨(24시간):