Stockscreener 앱 받기
10.33
0.29%
-0.0309
Whitehorse Finance Inc 주식 (WHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $10.36 | $10.19 | $0.17 | 28,248.0 | -0.29% |
| 2025-02-04 | $10.56 | $10.30 | $0.2599 | 72,829.0 | -1.71% |
| 2025-02-03 | $10.64 | $10.49 | $0.15 | 51,522.0 | -0.19% |
| 2025-01-31 | $10.62 | $10.51 | $0.115 | 62,886.0 | +0.38% |
| 2025-01-30 | $10.56 | $10.40 | $0.1599 | 78,346.0 | -0.09% |
| 2025-01-29 | $10.56 | $10.40 | $0.16 | 224,707.0 | +1.25% |
| 2025-01-28 | $10.40 | $10.23 | $0.17 | 58,895.0 | +1.07% |
| 2025-01-27 | $10.33 | $10.09 | $0.24 | 89,944.0 | +1.58% |
| 2025-01-24 | $10.17 | $10.02 | $0.15 | 62,854.0 | +0.70% |
| 2025-01-23 | $10.09 | $9.95 | $0.1383 | 52,541.0 | +0.20% |
| 2025-01-22 | $10.05 | $9.86 | $0.19 | 50,104.0 | +0.00% |
| 2025-01-21 | $10.08 | $9.96 | $0.12 | 74,659.0 | +0.50% |
| 2025-01-17 | $9.99 | $9.83 | $0.1585 | 66,149.0 | +1.22% |
| 2025-01-16 | $9.92 | $9.74 | $0.18 | 50,986.0 | +0.71% |
| 2025-01-15 | $9.96 | $9.79 | $0.17 | 36,731.0 | -0.20% |
| 2025-01-14 | $9.82 | $9.71 | $0.11 | 31,050.0 | +1.24% |
| 2025-01-13 | $9.74 | $9.56 | $0.1799 | 56,618.0 | -0.10% |
| 2025-01-10 | $9.90 | $9.67 | $0.23 | 85,453.0 | -2.02% |
| 2025-01-08 | $9.98 | $9.72 | $0.255 | 104,834.0 | +0.81% |
| 2025-01-07 | $9.90 | $9.78 | $0.12 | 61,908.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $10.64 | $10.19 | $0.45 | 152,599.0 | -2.18% |
| 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% |
4.38%
0.41%
자본화:
|
볼륨(24시간):