Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitehorse Finance (NQ: WHF )

12.85 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.524 4.600 4.459 4.533 0 +0.02(+0.46%)
Oct 30, 2013 4.597 4.630 4.511 4.512 40,137 -0.06(-1.41%)
Oct 29, 2013 4.524 4.630 4.471 4.577 0 +0.00(+0.00%)
Oct 28, 2013 4.559 4.609 4.533 4.577 0 +0.02(+0.39%)
Oct 25, 2013 4.530 4.559 4.462 4.559 0 +0.06(+1.31%)
Oct 24, 2013 4.453 4.530 4.453 4.500 24,141 +0.03(+0.72%)
Oct 23, 2013 4.500 4.527 4.439 4.468 0 -0.03(-0.59%)
Oct 22, 2013 4.421 4.527 4.421 4.494 53,026 +0.02(+0.39%)
Oct 21, 2013 4.556 4.559 4.430 4.477 85,423 -0.06(-1.23%)
Oct 18, 2013 4.527 4.541 4.465 4.533 79,388 +0.06(+1.31%)
Oct 17, 2013 4.439 4.521 4.439 4.474 44,836 +0.04(+0.86%)
Oct 16, 2013 4.377 4.439 4.377 4.436 31,825 +0.07(+1.55%)
Oct 15, 2013 4.353 4.383 4.338 4.368 43,442 +0.01(+0.27%)
Oct 14, 2013 4.330 4.359 4.253 4.356 42,534 +0.02(+0.54%)
Oct 11, 2013 4.368 4.368 4.250 4.333 0 -0.02(-0.41%)
Oct 10, 2013 4.350 4.388 4.300 4.350 96,119 +0.05(+1.09%)
Oct 09, 2013 4.383 4.412 4.303 4.303 0 -0.05(-1.22%)
Oct 08, 2013 4.391 4.391 4.350 4.356 92,117 -0.01(-0.34%)
Oct 07, 2013 4.380 4.412 4.371 4.371 0 -0.03(-0.73%)
Oct 04, 2013 4.353 4.415 4.353 4.403 0 +0.05(+1.15%)
Oct 03, 2013 4.439 4.445 4.342 4.353 0 -0.07(-1.53%)
Oct 02, 2013 4.497 4.527 4.418 4.421 84,467 -0.09(-1.96%)
Oct 01, 2013 4.450 4.524 4.450 4.509 61,879 +0.04(+0.79%)
Sep 27, 2013 4.456 4.527 4.421 4.474 0 +0.00(+0.00%)
Sep 26, 2013 4.509 4.556 4.447 4.474 58,503 -0.04(-0.91%)
Sep 25, 2013 4.524 4.559 4.491 4.515 90,284 -0.02(-0.39%)
Sep 24, 2013 4.477 4.550 4.459 4.533 0 +0.04(+0.78%)
Sep 23, 2013 4.497 4.524 4.427 4.497 0 +0.01(+0.33%)
Sep 20, 2013 4.491 4.544 4.430 4.483 0 -0.02(-0.39%)
Sep 19, 2013 4.559 4.559 4.450 4.500 0 -0.06(-1.29%)
Sep 18, 2013 4.521 4.559 4.459 4.559 0 +0.03(+0.55%)
Sep 17, 2013 4.528 4.563 4.503 4.534 0 +0.01(+0.32%)
Sep 16, 2013 4.508 4.528 4.471 4.520 0 +0.05(+1.09%)
Sep 13, 2013 4.456 4.511 4.454 4.471 0 +0.02(+0.45%)
Sep 12, 2013 4.474 4.520 4.451 4.451 0 -0.04(-0.90%)
Sep 11, 2013 4.433 4.528 4.428 4.491 0 +0.06(+1.26%)
Sep 10, 2013 4.387 4.477 4.385 4.435 151,996 +0.03(+0.75%)
Sep 09, 2013 4.321 4.422 4.321 4.402 0 +0.09(+2.00%)
Sep 06, 2013 4.356 4.376 4.287 4.316 0 -0.04(-0.99%)
Sep 05, 2013 4.408 4.421 4.318 4.359 0 +0.01(+0.13%)
Sep 04, 2013 4.362 4.425 4.347 4.353 0 +0.01(+0.13%)
Sep 03, 2013 4.385 4.385 4.316 4.347 0 +0.01(+0.13%)
Aug 30, 2013 4.353 4.410 4.316 4.341 0 -0.03(-0.66%)
Aug 29, 2013 4.425 4.425 4.316 4.370 0 +0.04(+0.93%)
Aug 28, 2013 4.364 4.416 4.330 4.330 0 -0.00(-0.07%)
Aug 27, 2013 4.367 4.431 4.316 4.333 70,403 -0.06(-1.37%)
Aug 26, 2013 4.416 4.456 4.364 4.393 0 -0.01(-0.20%)
Aug 23, 2013 4.405 4.413 4.341 4.402 0 -0.01(-0.20%)
Aug 22, 2013 4.304 4.456 4.287 4.410 95,557 +0.16(+3.65%)
Aug 21, 2013 4.359 4.442 4.255 4.255 0 -0.06(-1.46%)
Aug 20, 2013 4.307 4.370 4.272 4.318 0 +0.09(+2.11%)
Aug 19, 2013 4.241 4.425 4.224 4.229 80,775 -0.01(-0.34%)
Aug 16, 2013 4.215 4.313 4.186 4.244 0 +0.00(+0.07%)
Aug 15, 2013 4.224 4.278 4.129 4.241 127,597 -0.01(-0.34%)
Aug 14, 2013 4.422 4.422 4.247 4.255 97,689 -0.17(-3.90%)
Aug 13, 2013 4.255 4.448 4.255 4.428 49,308 +0.01(+0.26%)
Aug 12, 2013 4.232 4.454 4.232 4.416 113,997 +0.18(+4.28%)
Aug 09, 2013 4.261 4.310 4.169 4.235 110,551 -0.05(-1.07%)
Aug 08, 2013 4.353 4.385 4.258 4.281 98,172 +0.02(+0.47%)
Aug 07, 2013 4.416 4.465 4.241 4.261 129,440 -0.13(-3.01%)
Aug 06, 2013 4.416 4.485 4.390 4.393 49,256 -0.02(-0.39%)
Aug 05, 2013 4.514 4.514 4.410 4.410 63,343 -0.09(-2.11%)
Aug 02, 2013 4.491 4.514 4.491 4.505 33,076 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.