Want to see WHF full AI Analyst Report?
WhiteHorse (WHF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.99 | 7.99 | 7.78 | 7.97 | 7.97 | +0.25% | 73,521 | 0.84 |
| Oct 29, 2026 | 8.10 | 8.19 | 8.02 | 8.12 | 7.95 | +0.13% | 102,488 | 1.19 |
| Oct 28, 2026 | 8.01 | 8.13 | 7.96 | 8.11 | 7.94 | +1.64% | 105,620 | 1.23 |
| Oct 27, 2026 | 7.81 | 8.06 | 7.78 | 7.98 | 7.81 | +2.17% | 95,451 | 1.12 |
| Oct 26, 2026 | 7.97 | 7.99 | 7.81 | 7.81 | 7.65 | -1.89% | 106,897 | 1.28 |
| Oct 23, 2026 | 7.98 | 7.98 | 7.80 | 7.96 | 7.79 | +0.13% | 60,967 | 0.73 |
| Oct 22, 2026 | 7.89 | 8.05 | 7.82 | 7.95 | 7.78 | +3.25% | 149,587 | 1.84 |
| Oct 21, 2026 | 7.58 | 7.73 | 7.54 | 7.70 | 7.54 | +1.18% | 101,662 | 1.26 |
| Oct 20, 2026 | 7.45 | 7.61 | 7.42 | 7.61 | 7.45 | +2.42% | 98,927 | 1.23 |
| Oct 19, 2026 | 7.59 | 7.60 | 7.36 | 7.43 | 7.27 | -1.72% | 133,510 | 1.70 |
| Oct 16, 2026 | 7.65 | 7.80 | 7.55 | 7.56 | 7.40 | -1.31% | 90,616 | 1.16 |
| Oct 15, 2026 | 7.40 | 7.70 | 7.40 | 7.66 | 7.50 | +3.51% | 166,309 | 2.18 |
| Oct 14, 2026 | 7.37 | 7.48 | 7.34 | 7.40 | 7.25 | +0.42% | 103,613 | 1.38 |
| Oct 13, 2026 | 7.30 | 7.52 | 7.23 | 7.37 | 7.22 | +0.54% | 137,908 | 1.83 |
| Oct 12, 2026 | 7.02 | 7.36 | 7.00 | 7.33 | 7.18 | +4.41% | 150,148 | 2.04 |
| Oct 09, 2026 | 7.04 | 7.09 | 6.99 | 7.02 | 6.87 | -0.13% | 53,352 | 0.73 |
| Oct 08, 2026 | 6.89 | 7.16 | 6.87 | 7.03 | 6.88 | +1.58% | 68,814 | 0.94 |
| Oct 07, 2026 | 6.89 | 7.06 | 6.82 | 6.92 | 6.78 | -1.14% | 90,526 | 1.25 |
| Oct 06, 2026 | 7.06 | 7.22 | 6.94 | 7.00 | 6.85 | -0.98% | 123,973 | 1.73 |
| Oct 05, 2026 | 6.94 | 7.11 | 6.94 | 7.07 | 6.92 | +1.29% | 159,440 | 2.27 |
| Oct 02, 2026 | 6.80 | 7.00 | 6.77 | 6.98 | 6.83 | +1.74% | 134,853 | 1.94 |
| Oct 01, 2026 | 6.95 | 7.00 | 6.80 | 6.86 | 6.72 | -1.86% | 77,415 | 1.10 |
| Sep 30, 2026 | 7.07 | 7.07 | 6.98 | 6.99 | 6.84 | -0.85% | 45,875 | 0.66 |
| Sep 29, 2026 | 6.95 | 7.07 | 6.93 | 7.05 | 6.90 | +1.14% | 59,602 | 0.85 |
| Sep 28, 2026 | 7.04 | 7.11 | 6.97 | 6.97 | 6.82 | -0.99% | 52,455 | 0.75 |
| Sep 25, 2026 | 7.07 | 7.12 | 6.96 | 7.04 | 6.89 | -0.29% | 82,216 | 1.19 |
| Sep 24, 2026 | 7.10 | 7.10 | 7.01 | 7.06 | 6.91 | -0.56% | 36,173 | 0.52 |
| Sep 23, 2026 | 7.22 | 7.26 | 7.07 | 7.10 | 6.95 | -2.21% | 68,699 | 0.99 |
| Sep 22, 2026 | 7.02 | 7.29 | 7.02 | 7.26 | 7.11 | +2.55% | 181,310 | 2.69 |
| Sep 21, 2026 | 6.99 | 7.23 | 6.97 | 7.08 | 6.93 | -0.56% | 189,383 | 2.90 |
| Sep 18, 2026 | 7.51 | 7.51 | 7.29 | 7.37 | 6.97 | -1.08% | 273,583 | 4.43 |
| Sep 17, 2026 | 7.37 | 7.48 | 7.27 | 7.45 | 7.05 | +1.78% | 142,655 | 2.36 |
| Sep 16, 2026 | 7.26 | 7.37 | 7.19 | 7.32 | 6.92 | -0.14% | 143,257 | 2.46 |
| Sep 15, 2026 | 7.15 | 7.44 | 7.05 | 7.33 | 6.93 | +5.48% | 278,595 | 5.08 |
| Sep 14, 2026 | 7.05 | 7.07 | 6.95 | 6.95 | 6.57 | -1.28% | 23,436 | 0.42 |
| Sep 11, 2026 | 7.03 | 7.11 | 6.96 | 7.04 | 6.66 | +0.85% | 74,622 | 1.33 |
| Sep 10, 2026 | 7.04 | 7.11 | 6.96 | 6.98 | 6.60 | -0.84% | 44,680 | 0.78 |
| Sep 09, 2026 | 7.02 | 7.09 | 7.02 | 7.04 | 6.66 | +0.00% | 29,058 | 0.50 |
| Sep 08, 2026 | 7.11 | 7.15 | 7.00 | 7.04 | 6.66 | -0.85% | 89,263 | 1.56 |
| Sep 07, 2026 | 7.07 | 7.25 | 7.07 | 7.10 | 6.72 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.07 | 7.25 | 7.07 | 7.10 | 6.72 | +0.13% | 17,169 | 0.29 |
| Sep 03, 2026 | 7.07 | 7.17 | 7.03 | 7.09 | 6.71 | +0.28% | 33,532 | 0.55 |
| Sep 02, 2026 | 7.02 | 7.13 | 7.02 | 7.07 | 6.69 | +0.72% | 48,187 | 0.79 |
| Sep 01, 2026 | 7.07 | 7.18 | 7.00 | 7.02 | 6.64 | -0.72% | 69,707 | 1.14 |
| Aug 31, 2026 | 7.12 | 7.20 | 7.04 | 7.07 | 6.69 | +0.00% | 203,287 | 3.46 |
| Aug 28, 2026 | 7.15 | 7.20 | 7.05 | 7.07 | 6.69 | -0.83% | 53,207 | 0.89 |
| Aug 27, 2026 | 7.06 | 7.15 | 7.02 | 7.13 | 6.74 | +1.28% | 46,940 | 0.77 |
| Aug 26, 2026 | 7.03 | 7.06 | 6.91 | 7.04 | 6.66 | -0.15% | 52,849 | 0.86 |
| Aug 25, 2026 | 7.03 | 7.11 | 7.02 | 7.05 | 6.67 | +0.29% | 28,225 | 0.45 |
| Aug 24, 2026 | 7.12 | 7.19 | 7.03 | 7.03 | 6.65 | -1.82% | 32,651 | 0.51 |
