Stockscreener 앱 받기
7.06
0.28%
-0.02
Whitehorse Finance Inc 주식 (WHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $7.12 | $6.96 | $0.1599 | 59,677.0 | -0.28% |
| 2025-11-03 | $7.18 | $7.04 | $0.145 | 87,789.0 | -1.39% |
| 2025-10-31 | $7.31 | $7.00 | $0.31 | 119,122.0 | +0.70% |
| 2025-10-30 | $7.28 | $7.12 | $0.16 | 81,096.0 | -1.52% |
| 2025-10-29 | $7.39 | $7.21 | $0.1798 | 159,664.0 | -1.23% |
| 2025-10-28 | $7.37 | $7.25 | $0.12 | 129,903.0 | +0.96% |
| 2025-10-27 | $7.29 | $7.08 | $0.21 | 127,981.0 | +3.12% |
| 2025-10-24 | $7.20 | $7.00 | $0.195 | 94,283.0 | -0.42% |
| 2025-10-23 | $7.10 | $6.96 | $0.1399 | 57,716.0 | +1.00% |
| 2025-10-22 | $7.21 | $7.00 | $0.21 | 165,862.0 | -3.18% |
| 2025-10-21 | $7.25 | $7.01 | $0.24 | 146,294.0 | +2.70% |
| 2025-10-20 | $7.16 | $7.01 | $0.146 | 48,887.0 | +1.15% |
| 2025-10-17 | $7.17 | $6.96 | $0.2088 | 109,689.0 | -1.14% |
| 2025-10-16 | $7.25 | $6.79 | $0.46 | 265,628.0 | +3.23% |
| 2025-10-15 | $7.00 | $6.75 | $0.2499 | 66,359.0 | +0.00% |
| 2025-10-14 | $6.93 | $6.67 | $0.259 | 70,422.0 | +0.89% |
| 2025-10-13 | $6.80 | $6.53 | $0.275 | 112,542.0 | +3.52% |
| 2025-10-10 | $6.75 | $6.53 | $0.22 | 116,186.0 | -2.25% |
| 2025-10-09 | $6.75 | $6.60 | $0.15 | 130,257.0 | -0.89% |
| 2025-10-08 | $6.98 | $6.72 | $0.255 | 87,151.0 | -1.46% |
| 2025-10-07 | $7.09 | $6.82 | $0.27 | 120,339.0 | -2.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $7.18 | $6.96 | $0.2199 | 147,466.0 | -1.67% |
| 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% |
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% |
0.37%
6.35%
자본화:
|
볼륨(24시간):