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 (%)
Nov 30, 2015 4.629 4.672 4.596 4.636 84,311 +0.04(+0.79%)
Nov 27, 2015 4.589 4.607 4.578 4.599 36,100 -0.02(-0.39%)
Nov 25, 2015 4.679 4.618 4.618 4.618 86,910 -0.03(-0.55%)
Nov 24, 2015 4.661 4.694 4.610 4.643 89,737 -0.04(-0.93%)
Nov 23, 2015 4.625 4.723 4.599 4.687 43,083 +0.08(+1.66%)
Nov 20, 2015 4.592 4.647 4.592 4.610 102,218 +0.02(+0.40%)
Nov 19, 2015 4.552 4.607 4.552 4.592 39,420 +0.04(+0.88%)
Nov 18, 2015 4.501 4.567 4.501 4.552 66,260 +0.04(+0.81%)
Nov 17, 2015 4.512 4.538 4.454 4.516 75,732 +0.01(+0.24%)
Nov 16, 2015 4.469 4.519 4.469 4.505 43,350 +0.03(+0.65%)
Nov 13, 2015 4.454 4.519 4.450 4.476 89,157 +0.04(+0.90%)
Nov 12, 2015 4.450 4.479 4.429 4.436 57,800 -0.02(-0.41%)
Nov 11, 2015 4.399 4.487 4.383 4.454 80,556 +0.08(+1.83%)
Nov 10, 2015 4.378 4.414 4.345 4.374 86,582 -0.01(-0.17%)
Nov 09, 2015 4.461 4.472 4.381 4.381 126,044 -0.07(-1.47%)
Nov 06, 2015 4.239 4.483 4.239 4.447 157,907 +0.18(+4.26%)
Nov 05, 2015 4.352 4.418 4.247 4.265 291,977 -0.01(-0.17%)
Nov 04, 2015 4.327 4.359 4.254 4.272 227,792 -0.02(-0.42%)
Nov 03, 2015 4.261 4.323 4.243 4.290 211,615 +0.00(+0.08%)
Nov 02, 2015 4.258 4.309 4.207 4.287 220,460 +0.04(+0.86%)
Oct 30, 2015 4.279 4.301 4.236 4.250 165,151 +0.00(+0.00%)
Oct 29, 2015 4.239 4.334 4.239 4.250 165,231 -0.04(-0.85%)
Oct 28, 2015 4.301 4.314 4.145 4.287 456,317 +0.01(+0.26%)
Oct 27, 2015 4.279 4.363 4.249 4.276 230,807 -0.00(-0.09%)
Oct 26, 2015 4.698 4.704 4.272 4.279 292,738 -0.41(-8.76%)
Oct 23, 2015 4.883 4.883 4.676 4.690 108,918 -0.19(-3.95%)
Oct 22, 2015 4.923 4.923 4.861 4.883 62,619 +0.00(+0.07%)
Oct 21, 2015 4.872 4.916 4.862 4.879 54,175 -0.02(-0.44%)
Oct 20, 2015 4.912 4.956 4.887 4.901 71,665 +0.00(+0.07%)
Oct 19, 2015 4.901 4.974 4.894 4.898 46,293 -0.03(-0.59%)
Oct 16, 2015 4.898 4.956 4.879 4.927 110,585 +0.04(+0.74%)
Oct 15, 2015 4.778 4.926 4.778 4.890 113,239 +0.09(+1.82%)
Oct 14, 2015 4.854 4.883 4.758 4.803 135,998 -0.01(-0.30%)
Oct 13, 2015 4.810 4.909 4.803 4.818 127,114 -0.03(-0.60%)
Oct 12, 2015 4.756 4.927 4.718 4.847 76,912 +0.09(+1.91%)
Oct 09, 2015 4.796 4.832 4.719 4.756 83,937 -0.01(-0.31%)
Oct 08, 2015 4.690 4.818 4.687 4.770 34,425 +0.05(+1.08%)
Oct 07, 2015 4.661 4.745 4.661 4.719 118,846 +0.08(+1.72%)
Oct 06, 2015 4.654 4.698 4.621 4.639 164,727 +0.00(+0.00%)
Oct 05, 2015 4.570 4.654 4.556 4.639 86,712 +0.12(+2.74%)
Oct 02, 2015 4.505 4.530 4.418 4.516 110,472 -0.01(-0.12%)
Oct 01, 2015 4.229 4.530 4.229 4.521 172,151 +0.29(+6.83%)
Sep 30, 2015 4.279 4.454 4.181 4.232 762,631 +0.04(+1.04%)
Sep 29, 2015 4.447 4.476 4.185 4.189 328,264 -0.25(-5.57%)
Sep 28, 2015 4.876 4.923 4.396 4.436 459,587 -0.45(-9.16%)
Sep 25, 2015 4.879 4.999 4.869 4.883 258,588 +0.02(+0.45%)
Sep 24, 2015 4.712 4.912 4.665 4.861 150,825 +0.17(+3.64%)
Sep 23, 2015 4.730 4.818 4.690 4.690 74,503 -0.04(-0.85%)
Sep 22, 2015 4.749 4.821 4.694 4.730 110,172 -0.07(-1.44%)
Sep 21, 2015 4.749 4.810 4.749 4.799 106,649 +0.04(+0.84%)
Sep 18, 2015 4.712 4.786 4.712 4.759 84,610 +0.05(+1.00%)
Sep 17, 2015 4.818 4.818 4.669 4.712 168,735 -0.09(-1.86%)
Sep 16, 2015 4.780 4.844 4.762 4.801 149,592 +0.02(+0.44%)
Sep 15, 2015 4.762 4.794 4.727 4.780 117,308 +0.02(+0.52%)
Sep 14, 2015 4.702 4.791 4.695 4.755 140,504 +0.09(+1.90%)
Sep 11, 2015 4.691 4.699 4.624 4.667 76,337 +0.01(+0.15%)
Sep 10, 2015 4.607 4.702 4.607 4.660 69,375 +0.01(+0.23%)
Sep 09, 2015 4.607 4.695 4.607 4.649 78,957 +0.03(+0.69%)
Sep 08, 2015 4.624 4.628 4.585 4.617 69,522 +0.05(+1.16%)
Sep 04, 2015 4.529 4.564 4.564 4.564 59,874 +0.02(+0.39%)
Sep 03, 2015 4.514 4.582 4.497 4.546 62,746 +0.05(+1.02%)
Sep 02, 2015 4.497 4.514 4.479 4.500 145,367 -0.01(-0.16%)
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.