Stockscreener 앱 받기
10.00
0.40%
0.04
시간 외 거래:
9.98
-0.02
-0.20%
Whitehorse Finance Inc 주식 (WHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $10.09 | $9.86 | $0.2329 | 123,591.0 | +0.40% |
| 2025-01-02 | $9.98 | $9.76 | $0.218 | 128,796.0 | +2.89% |
| 2024-12-31 | $9.75 | $9.55 | $0.2012 | 179,910.0 | +1.47% |
| 2024-12-30 | $9.83 | $9.51 | $0.32 | 218,196.0 | -2.15% |
| 2024-12-27 | $9.75 | $9.54 | $0.21 | 136,856.0 | +0.62% |
| 2024-12-26 | $9.76 | $9.54 | $0.22 | 169,359.0 | +0.52% |
| 2024-12-24 | $9.64 | $9.45 | $0.191 | 277,517.0 | +1.15% |
| 2024-12-23 | $9.93 | $9.46 | $0.47 | 413,908.0 | -4.03% |
| 2024-12-20 | $10.21 | $9.93 | $0.28 | 182,419.0 | -4.89% |
| 2024-12-19 | $10.66 | $10.38 | $0.2749 | 92,058.0 | -0.29% |
| 2024-12-18 | $10.74 | $10.46 | $0.285 | 135,378.0 | -1.32% |
| 2024-12-17 | $10.74 | $10.48 | $0.26 | 94,183.0 | -0.93% |
| 2024-12-16 | $10.83 | $10.61 | $0.2199 | 138,372.0 | +0.47% |
| 2024-12-13 | $10.67 | $10.55 | $0.12 | 39,156.0 | +0.57% |
| 2024-12-12 | $10.67 | $10.55 | $0.12 | 49,051.0 | -0.38% |
| 2024-12-11 | $10.75 | $10.57 | $0.178 | 69,255.0 | -0.37% |
| 2024-12-10 | $10.79 | $10.67 | $0.12 | 89,175.0 | -0.19% |
| 2024-12-09 | $10.73 | $10.54 | $0.19 | 89,704.0 | +1.23% |
| 2024-12-06 | $10.60 | $10.45 | $0.1497 | 56,376.0 | +0.57% |
| 2024-12-05 | $10.59 | $10.40 | $0.19 | 86,473.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $10.09 | $9.76 | $0.3299 | 375,978.0 | +3.31% |
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% |
1.11%
0.29%
자본화:
|
볼륨(24시간):