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 (%)
Feb 28, 2019 7.429 7.549 7.019 7.019 400,018 -0.42(-5.59%)
Feb 27, 2019 7.523 7.756 7.424 7.434 68,360 -0.10(-1.38%)
Feb 26, 2019 7.798 7.798 7.440 7.538 176,071 -0.08(-1.09%)
Feb 25, 2019 7.554 7.684 7.434 7.622 161,826 +0.08(+1.10%)
Feb 22, 2019 7.242 7.632 7.190 7.538 580,505 +0.30(+4.17%)
Feb 21, 2019 7.200 7.294 7.200 7.237 35,101 +0.02(+0.29%)
Feb 20, 2019 7.247 7.268 7.164 7.216 59,977 -0.04(-0.50%)
Feb 19, 2019 7.273 7.277 7.164 7.252 59,364 +0.03(+0.36%)
Feb 15, 2019 7.310 7.310 7.169 7.226 66,359 -0.08(-1.07%)
Feb 14, 2019 7.294 7.356 7.232 7.304 26,607 +0.04(+0.50%)
Feb 13, 2019 7.424 7.424 7.226 7.268 33,855 +0.01(+0.14%)
Feb 12, 2019 7.346 7.424 7.227 7.258 53,909 -0.07(-0.99%)
Feb 11, 2019 7.351 7.351 7.232 7.330 21,346 +0.01(+0.07%)
Feb 08, 2019 7.284 7.325 7.226 7.325 25,582 +0.05(+0.64%)
Feb 07, 2019 7.226 7.315 7.226 7.278 32,627 -0.02(-0.28%)
Feb 06, 2019 7.398 7.408 7.232 7.299 36,819 -0.09(-1.27%)
Feb 05, 2019 7.356 7.403 7.304 7.393 47,425 +0.08(+1.14%)
Feb 04, 2019 7.330 7.330 7.232 7.310 58,210 -0.02(-0.28%)
Feb 01, 2019 7.330 7.424 7.252 7.330 31,160 +0.00(+0.00%)
Jan 31, 2019 7.252 7.330 7.119 7.330 74,338 +0.08(+1.08%)
Jan 30, 2019 7.175 7.278 7.169 7.252 57,219 +0.11(+1.53%)
Jan 29, 2019 7.200 7.221 7.112 7.143 34,170 -0.06(-0.79%)
Jan 28, 2019 7.278 7.408 7.061 7.200 97,872 +0.20(+2.90%)
Jan 25, 2019 7.029 7.050 6.967 6.998 38,661 -0.04(-0.59%)
Jan 24, 2019 6.972 7.138 6.967 7.039 41,614 +0.05(+0.74%)
Jan 23, 2019 7.029 7.065 6.982 6.987 84,427 -0.04(-0.52%)
Jan 22, 2019 7.045 7.110 6.977 7.024 75,650 -0.05(-0.66%)
Jan 18, 2019 7.216 7.216 7.024 7.071 67,898 -0.11(-1.52%)
Jan 17, 2019 7.123 7.185 7.075 7.180 68,148 -0.02(-0.29%)
Jan 16, 2019 7.102 7.223 7.078 7.200 88,676 +0.02(+0.29%)
Jan 15, 2019 7.138 7.247 7.097 7.180 38,742 +0.02(+0.22%)
Jan 14, 2019 7.138 7.258 7.059 7.164 51,787 +0.06(+0.88%)
Jan 11, 2019 7.081 7.175 7.034 7.102 18,273 +0.00(+0.00%)
Jan 10, 2019 7.123 7.244 7.076 7.102 52,701 -0.05(-0.65%)
Jan 09, 2019 7.278 7.278 7.076 7.149 117,845 -0.13(-1.79%)
Jan 08, 2019 7.258 7.278 7.143 7.278 97,980 +0.14(+1.97%)
Jan 07, 2019 7.050 7.242 6.987 7.138 111,065 +0.12(+1.78%)
Jan 04, 2019 6.764 7.045 6.759 7.013 99,828 +0.31(+4.57%)
Jan 03, 2019 6.727 6.794 6.639 6.707 56,117 -0.01(-0.08%)
Jan 02, 2019 6.577 6.738 6.571 6.712 32,710 +0.10(+1.49%)
Dec 31, 2018 6.727 6.779 6.597 6.613 163,303 -0.10(-1.47%)
Dec 28, 2018 6.779 7.008 6.707 6.712 45,778 -0.01(-0.08%)
Dec 27, 2018 6.587 6.743 6.540 6.717 83,755 +0.07(+1.02%)
Dec 26, 2018 6.363 6.701 6.353 6.649 115,674 +0.26(+4.07%)
Dec 24, 2018 6.415 6.441 6.182 6.389 207,158 -0.03(-0.49%)
Dec 21, 2018 6.514 6.649 6.343 6.421 141,567 -0.12(-1.91%)
Dec 20, 2018 6.769 6.834 6.478 6.545 173,053 -0.22(-3.30%)
Dec 19, 2018 6.785 6.933 6.769 6.769 115,395 -0.04(-0.61%)
Dec 18, 2018 6.837 6.956 6.811 6.811 99,330 -0.01(-0.08%)
Dec 17, 2018 6.993 7.001 6.790 6.816 84,044 -0.20(-2.85%)
Dec 14, 2018 7.087 7.168 7.016 7.016 77,383 -0.06(-0.86%)
Dec 13, 2018 7.188 7.188 7.051 7.077 56,580 -0.11(-1.48%)
Dec 12, 2018 7.041 7.196 7.007 7.183 108,201 +0.21(+3.05%)
Dec 11, 2018 6.915 7.041 6.915 6.970 82,230 +0.10(+1.40%)
Dec 10, 2018 6.747 7.036 6.707 6.874 136,617 +0.16(+2.34%)
Dec 07, 2018 6.702 6.737 6.682 6.717 25,268 +0.04(+0.61%)
Dec 06, 2018 6.646 6.697 6.585 6.677 67,466 -0.03(-0.38%)
Dec 04, 2018 6.727 6.793 6.636 6.702 86,267 -0.06(-0.82%)
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.