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 (%)
Aug 29, 2014 4.585 4.581 4.581 4.581 92,540 +0.03(+0.63%)
Aug 28, 2014 4.581 4.607 4.531 4.553 87,903 -0.02(-0.42%)
Aug 27, 2014 4.616 4.616 4.540 4.572 84,647 +0.02(+0.42%)
Aug 26, 2014 4.572 4.572 4.524 4.553 59,108 +0.01(+0.28%)
Aug 25, 2014 4.569 4.569 4.474 4.540 66,578 -0.02(-0.35%)
Aug 22, 2014 4.578 4.578 4.534 4.556 47,489 -0.00(-0.07%)
Aug 21, 2014 4.597 4.607 4.524 4.559 37,414 -0.02(-0.35%)
Aug 20, 2014 4.524 4.581 4.483 4.575 53,193 +0.07(+1.55%)
Aug 19, 2014 4.569 4.569 4.505 4.505 54,121 -0.04(-0.91%)
Aug 18, 2014 4.502 4.607 4.464 4.547 145,670 +0.07(+1.48%)
Aug 15, 2014 4.493 4.512 4.436 4.480 73,005 +0.01(+0.28%)
Aug 14, 2014 4.445 4.499 4.436 4.467 55,382 -0.01(-0.21%)
Aug 13, 2014 4.499 4.521 4.445 4.477 25,990 -0.01(-0.28%)
Aug 12, 2014 4.480 4.490 4.426 4.490 60,678 +0.00(+0.07%)
Aug 11, 2014 4.486 4.496 4.439 4.486 56,013 +0.02(+0.50%)
Aug 08, 2014 4.414 4.524 4.388 4.464 28,267 +0.08(+1.73%)
Aug 07, 2014 4.490 4.521 4.376 4.388 78,934 -0.08(-1.70%)
Aug 06, 2014 4.404 4.515 4.401 4.464 76,855 +0.09(+2.10%)
Aug 05, 2014 4.461 4.471 4.366 4.373 64,017 -0.12(-2.75%)
Aug 04, 2014 4.391 4.505 4.370 4.496 72,655 +0.10(+2.23%)
Aug 01, 2014 4.395 4.471 4.366 4.398 48,553 +0.00(+0.00%)
Jul 31, 2014 4.455 4.499 4.363 4.398 106,557 -0.08(-1.84%)
Jul 30, 2014 4.496 4.531 4.471 4.480 57,848 +0.01(+0.14%)
Jul 29, 2014 4.512 4.537 4.455 4.474 102,151 -0.03(-0.63%)
Jul 28, 2014 4.502 4.518 4.452 4.502 50,755 -0.01(-0.21%)
Jul 25, 2014 4.483 4.512 4.458 4.512 39,716 +0.04(+0.85%)
Jul 24, 2014 4.461 4.496 4.452 4.474 80,108 +0.02(+0.50%)
Jul 23, 2014 4.490 4.504 4.452 4.452 83,472 -0.01(-0.28%)
Jul 22, 2014 4.471 4.512 4.464 4.464 67,557 +0.01(+0.28%)
Jul 21, 2014 4.543 4.597 4.452 4.452 129,761 -0.10(-2.23%)
Jul 18, 2014 4.490 4.581 4.455 4.553 60,956 +0.09(+1.91%)
Jul 17, 2014 4.464 4.524 4.464 4.467 58,423 -0.01(-0.14%)
Jul 16, 2014 4.499 4.521 4.474 4.474 152,375 -0.02(-0.42%)
Jul 15, 2014 4.512 4.528 4.480 4.493 112,883 +0.00(+0.00%)
Jul 14, 2014 4.512 4.512 4.474 4.493 202,473 +0.06(+1.43%)
Jul 11, 2014 4.442 4.476 4.420 4.429 71,527 -0.00(-0.07%)
Jul 10, 2014 4.448 4.480 4.426 4.433 88,769 -0.03(-0.64%)
Jul 09, 2014 4.455 4.508 4.434 4.461 54,617 +0.03(+0.79%)
Jul 08, 2014 4.486 4.490 4.420 4.426 118,821 -0.07(-1.55%)
Jul 07, 2014 4.486 4.604 4.458 4.496 179,979 -0.01(-0.28%)
Jul 03, 2014 4.607 4.509 4.509 4.509 65,378 -0.02(-0.49%)
Jul 02, 2014 4.556 4.616 4.480 4.531 155,581 +0.01(+0.14%)
Jul 01, 2014 4.556 4.575 4.499 4.524 190,269 -0.00(-0.07%)
Jun 30, 2014 4.537 4.629 4.455 4.528 237,083 -0.03(-0.69%)
Jun 27, 2014 4.537 4.562 4.461 4.559 3,194,681 +0.04(+0.91%)
Jun 26, 2014 4.448 4.683 4.433 4.518 281,998 +0.10(+2.37%)
Jun 25, 2014 4.461 4.490 4.381 4.414 129,884 -0.03(-0.71%)
Jun 24, 2014 4.477 4.531 4.369 4.445 155,720 -0.00(-0.07%)
Jun 23, 2014 4.537 4.537 4.426 4.448 156,639 -0.07(-1.47%)
Jun 20, 2014 4.528 4.556 4.448 4.515 169,850 -0.01(-0.28%)
Jun 19, 2014 4.585 4.585 4.486 4.528 159,235 +0.00(+0.00%)
Jun 18, 2014 4.591 4.591 4.376 4.528 219,949 -0.00(-0.03%)
Jun 17, 2014 4.480 4.557 4.399 4.529 438,007 +0.05(+1.03%)
Jun 16, 2014 4.443 4.501 4.427 4.483 260,846 +0.05(+1.11%)
Jun 13, 2014 4.443 4.443 4.325 4.433 132,198 -0.00(-0.07%)
Jun 12, 2014 4.353 4.437 4.301 4.437 137,963 +0.11(+2.43%)
Jun 11, 2014 4.341 4.353 4.264 4.332 120,711 +0.00(+0.07%)
Jun 10, 2014 4.322 4.387 4.301 4.328 166,404 +0.08(+1.82%)
Jun 06, 2014 4.282 4.282 4.208 4.251 290,336 +0.00(+0.07%)
Jun 05, 2014 4.217 4.251 4.171 4.248 91,975 +0.06(+1.48%)
Jun 04, 2014 4.196 4.214 4.177 4.186 151,457 +0.01(+0.22%)
Jun 03, 2014 4.217 4.242 4.171 4.177 116,180 -0.03(-0.81%)
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.