11.59
price up icon0.26%   0.03
after-market After Hours: 11.59
loading

Whitehorse Finance Inc Stock (WHF) Price History

The historical daily chart and data for Whitehorse Finance Inc stock (WHF), show that the latest closing stock price as of November 05, 2024, is $11.59.
  • Whitehorse Finance Inc all-time high stock price is $16.72, occurred on April 13, 2021.
  • The lowest Whitehorse Finance Inc stock price recorded was $5.72 on March 18, 2020. Since then, Whitehorse Finance Inc's stock price has risen over 102.62% to $11.59 now.
  • The 52-week high stock price for WHF is $13.44, representing a 15.96% increase from the current share price, occurred on May 28, 2024.
  • The 52-week low stock price for WHF is $10.95, indicating a -5.52% decrease from the current share price, occurred on August 14, 2024.
  • The closing price of Whitehorse Finance Inc (WHF) stock in the beginning of 2023 was $15.44. The stock closed the year at $13.05, a loss of over -15.48% for the year.
The table below shows more information about WHF historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $11.62 $11.53 $0.09 30,708.0 +0.26%
Nov 04, 2024 $11.70 $11.48 $0.2186 74,230.0 -0.52%
Nov 01, 2024 $11.75 $11.60 $0.15 44,133.0 -1.11%
Oct 31, 2024 $11.97 $11.70 $0.27 58,916.0 -2.57%
Oct 30, 2024 $12.17 $12.02 $0.146 82,321.0 -0.74%
Oct 29, 2024 $12.18 $12.04 $0.135 67,462.0 +0.16%
Oct 28, 2024 $12.18 $12.04 $0.145 81,721.0 +0.75%
Oct 25, 2024 $12.04 $11.91 $0.125 86,685.0 +1.01%
Oct 24, 2024 $11.92 $11.75 $0.17 42,705.0 +1.62%
Oct 23, 2024 $11.92 $11.67 $0.25 44,299.0 -1.51%
Oct 22, 2024 $11.98 $11.85 $0.1331 47,631.0 +0.59%
Oct 21, 2024 $11.98 $11.77 $0.21 44,870.0 -0.59%
Oct 18, 2024 $11.96 $11.85 $0.1071 42,411.0 -0.08%
Oct 17, 2024 $11.94 $11.80 $0.14 49,059.0 +0.42%
Oct 16, 2024 $11.87 $11.71 $0.16 42,217.0 +1.37%
Oct 15, 2024 $11.75 $11.63 $0.1203 69,844.0 +1.21%
Oct 14, 2024 $11.62 $11.51 $0.12 42,443.0 +0.17%
Oct 11, 2024 $11.62 $11.50 $0.1195 24,448.0 -0.09%
Oct 10, 2024 $11.58 $11.41 $0.17 24,455.0 +1.14%
Oct 09, 2024 $11.65 $11.41 $0.2379 81,654.0 -1.30%
Oct 08, 2024 $11.73 $11.56 $0.173 43,419.0 -1.03%

Whitehorse Finance Inc Stock (WHF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Whitehorse Finance Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WHF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Whitehorse Finance Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Whitehorse Finance Inc Stock (WHF) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $11.75 $11.48 $0.2686 179,779.0 -1.36%
Oct, 2024 $12.18 $11.41 $0.77 1,453,786.0 +1.56%
Sep, 2024 $12.42 $11.37 $1.05 1,787,189.0 -2.69%
Aug, 2024 $12.04 $10.95 $1.09 1,987,852.0 -0.25%
Jul, 2024 $12.73 $11.92 $0.81 1,254,825.0 -2.85%
Jun, 2024 $13.28 $12.08 $1.20 2,752,901.0 -4.51%
May, 2024 $13.44 $12.61 $0.8299 2,061,712.0 -0.23%
Apr, 2024 $13.12 $12.00 $1.12 2,930,625.0 +3.87%
Mar, 2024 $13.01 $12.16 $0.85 1,275,502.0 -0.40%
Feb, 2024 $12.77 $12.15 $0.62 814,739.0 -0.48%
Jan, 2024 $12.92 $12.14 $0.78 931,363.0 +1.71%

Whitehorse Finance Inc Stock (WHF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.07 $12.10 $0.975 1,370,327.0 +1.23%
Nov, 2023 $12.78 $11.70 $1.08 901,805.0 +3.32%
Oct, 2023 $12.84 $11.48 $1.36 705,082.0 -7.91%
Sep, 2023 $13.52 $12.08 $1.44 871,950.0 -1.92%
Aug, 2023 $13.69 $12.50 $1.19 1,233,154.0 -2.98%
Jul, 2023 $13.65 $12.83 $0.82 1,040,830.0 +4.60%
Jun, 2023 $13.40 $11.47 $1.93 1,081,363.0 +10.99%
May, 2023 $12.09 $11.13 $0.96 1,050,331.0 -3.83%
Apr, 2023 $12.80 $11.20 $1.60 987,087.0 -3.99%
Mar, 2023 $13.59 $12.14 $1.45 1,557,310.0 -6.64%
Feb, 2023 $13.59 $12.63 $0.96 825,952.0 +1.75%
Jan, 2023 $13.88 $12.86 $1.01 918,211.0 +1.00%

Whitehorse Finance Inc Stock (WHF) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $13.58 $11.97 $1.61 2,755,818.0 -2.25%
Nov, 2022 $13.73 $12.34 $1.39 970,646.0 +6.12%
Oct, 2022 $12.78 $10.57 $2.21 1,222,915.0 +13.33%
Sep, 2022 $14.65 $10.86 $3.79 1,784,131.0 -24.23%
Aug, 2022 $15.19 $13.92 $1.27 747,255.0 +3.97%
Jul, 2022 $14.28 $12.99 $1.29 709,297.0 +7.23%
Jun, 2022 $14.38 $12.35 $2.03 1,475,908.0 -7.27%
May, 2022 $14.89 $13.06 $1.83 1,622,736.0 -4.06%
Apr, 2022 $15.50 $14.74 $0.7597 1,280,755.0 -2.06%
Mar, 2022 $15.50 $14.67 $0.83 2,273,334.0 -1.57%
Feb, 2022 $15.59 $14.85 $0.74 1,220,441.0 -0.13%
Jan, 2022 $15.73 $14.60 $1.13 1,496,079.0 -1.03%
$114.52
price up icon 1.80%
asset_management STT
$92.91
price up icon 0.70%
asset_management RJF
$146.45
price up icon 0.76%
$164.44
price up icon 2.98%
asset_management AMP
$513.95
price up icon 1.45%
asset_management BN
$55.75
price up icon 3.51%
Cap:     |  Volume (24h):