Skip to main content
WHF logo

WhiteHorse Finance, Inc.

WHFNASDAQFinancialsAsset Management

$7.81Today:- (-)1Y +12.45%

As of Oct 26, 2026 close

Market cap
$168.47M
P/E (TTM)
9.60
Forward P/E
5.11
Dividend yield
13.14%
52-week range
$6.07$7.84
Volume (live)
-
Avg. volume (3M)
118.74K

WhiteHorse Finance (WHF) Historical Stock Prices

Analyze WhiteHorse Finance (WHF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

WhiteHorse Finance (WHF) Interactive Price Chart

Interactive historical price chart showing WhiteHorse Finance stock price movements and trends across multiple time periods.

Loading chart...

WHF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WHF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20267.977.997.817.817.81106.89K
Oct 23, 20267.987.987.807.967.9660.97K
Oct 22, 20267.898.057.827.957.95149.59K
Oct 21, 20267.587.737.547.707.70101.66K
Oct 20, 20267.457.617.427.617.6198.93K
Oct 19, 20267.597.607.367.437.43133.51K
Oct 16, 20267.657.807.557.567.5690.62K
Oct 15, 20267.407.707.407.667.66166.31K
Oct 14, 20267.377.487.347.407.40103.61K
Oct 13, 20267.307.527.237.377.37137.91K
Oct 12, 20267.027.367.007.337.33150.15K
Oct 9, 20267.047.096.997.027.0253.35K
Oct 8, 20266.897.166.877.037.0368.81K
Oct 7, 20266.897.066.826.926.9290.53K
Oct 6, 20267.067.226.947.007.00123.97K
Oct 5, 20266.947.116.947.077.07159.44K
Oct 2, 20266.807.006.776.986.98134.85K
Oct 1, 20266.957.006.806.866.8677.42K
Sep 30, 20267.077.076.986.996.9945.88K
Sep 29, 20266.957.076.937.057.0559.60K
Sep 28, 20267.047.116.976.976.9752.45K
Sep 25, 20267.077.126.967.047.0482.22K
Sep 24, 20267.107.107.017.067.0636.17K
Sep 23, 20267.227.267.077.107.1068.70K
Sep 22, 20267.027.297.027.267.26181.31K
Sep 21, 20266.997.236.977.087.08189.38K
Sep 18, 20267.517.517.297.377.12273.58K
Sep 17, 20267.377.487.277.457.20142.66K
Sep 16, 20267.267.377.197.327.07143.26K
Sep 15, 20267.157.447.057.337.08278.60K
Sep 14, 20267.057.076.956.956.7123.44K
Sep 11, 20267.037.116.967.046.8074.62K
Sep 10, 20267.047.116.966.986.7444.68K
Sep 9, 20267.027.097.027.046.8029.06K
Sep 8, 20267.117.157.007.046.8089.26K
Sep 4, 20267.077.257.077.106.8617.17K
Sep 3, 20267.077.177.037.096.8533.53K
Sep 2, 20267.027.137.027.076.8348.19K
Sep 1, 20267.077.187.007.026.7869.71K
Aug 31, 20267.127.207.047.076.83203.29K
Aug 28, 20267.157.207.057.076.8353.21K
Aug 27, 20267.067.157.027.136.8946.94K
Aug 26, 20267.037.066.917.046.8052.85K
Aug 25, 20267.037.117.027.056.8128.23K
Aug 24, 20267.127.197.037.036.7932.65K
Aug 21, 20267.077.187.077.166.9241.30K
Aug 20, 20267.267.267.027.026.7865.58K
Aug 19, 20267.087.307.027.267.01121.09K
Aug 18, 20267.007.096.977.056.8142.46K
Aug 17, 20267.107.107.017.086.8428.21K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.