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 31, 2016 4.613 4.669 4.597 4.633 140,838 -0.01(-0.30%)
Aug 30, 2016 4.641 4.665 4.625 4.647 35,722 -0.00(-0.04%)
Aug 29, 2016 4.669 4.690 4.637 4.649 58,595 -0.02(-0.51%)
Aug 26, 2016 4.613 4.726 4.613 4.673 29,200 +0.05(+1.08%)
Aug 25, 2016 4.409 4.661 4.409 4.623 177,037 -0.05(-1.16%)
Aug 24, 2016 4.722 4.722 4.645 4.678 42,940 -0.02(-0.51%)
Aug 23, 2016 4.706 4.766 4.654 4.702 40,315 +0.02(+0.51%)
Aug 22, 2016 4.657 4.762 4.609 4.678 22,793 +0.00(+0.09%)
Aug 19, 2016 4.669 4.726 4.669 4.673 58,930 +0.05(+1.04%)
Aug 18, 2016 4.678 4.746 4.585 4.625 52,268 -0.05(-1.03%)
Aug 17, 2016 4.589 4.678 4.521 4.673 61,639 +0.11(+2.37%)
Aug 16, 2016 4.553 4.649 4.549 4.565 35,819 -0.01(-0.18%)
Aug 15, 2016 4.621 4.657 4.569 4.573 98,484 -0.04(-0.78%)
Aug 12, 2016 4.637 4.789 4.606 4.609 33,798 -0.04(-0.86%)
Aug 11, 2016 4.649 4.690 4.649 4.649 40,345 +0.01(+0.17%)
Aug 10, 2016 4.758 4.758 4.625 4.641 109,377 -0.08(-1.78%)
Aug 09, 2016 4.734 4.762 4.669 4.726 232,279 -0.11(-2.32%)
Aug 08, 2016 4.641 5.098 4.641 4.838 218,318 +0.19(+4.14%)
Aug 05, 2016 4.569 4.706 4.555 4.645 79,111 +0.06(+1.22%)
Aug 04, 2016 4.601 4.645 4.514 4.589 80,082 +0.02(+0.35%)
Aug 03, 2016 4.557 4.629 4.525 4.573 49,895 +0.02(+0.35%)
Aug 02, 2016 4.557 4.628 4.549 4.557 51,462 +0.01(+0.26%)
Aug 01, 2016 4.637 4.657 4.545 4.545 39,649 -0.06(-1.31%)
Jul 29, 2016 4.609 4.682 4.589 4.605 43,830 -0.00(-0.09%)
Jul 28, 2016 4.649 4.677 4.609 4.609 43,177 -0.03(-0.69%)
Jul 27, 2016 4.609 4.649 4.609 4.641 31,184 -0.01(-0.17%)
Jul 26, 2016 4.569 4.649 4.499 4.649 98,542 +0.07(+1.58%)
Jul 25, 2016 4.565 4.625 4.465 4.577 105,976 -0.03(-0.70%)
Jul 22, 2016 4.557 4.621 4.557 4.609 52,869 +0.05(+1.05%)
Jul 21, 2016 4.609 4.623 4.533 4.561 164,328 -0.06(-1.30%)
Jul 20, 2016 4.617 4.629 4.573 4.621 85,723 +0.02(+0.35%)
Jul 19, 2016 4.617 4.637 4.593 4.605 58,827 -0.01(-0.30%)
Jul 18, 2016 4.635 4.641 4.609 4.619 28,122 +0.01(+0.13%)
Jul 15, 2016 4.641 4.641 4.613 4.613 72,674 -0.01(-0.17%)
Jul 14, 2016 4.641 4.641 4.609 4.621 18,973 +0.01(+0.26%)
Jul 13, 2016 4.609 4.641 4.589 4.609 99,724 -0.00(-0.09%)
Jul 12, 2016 4.641 4.641 4.609 4.613 67,754 -0.01(-0.26%)
Jul 11, 2016 4.617 4.677 4.593 4.625 72,789 +0.02(+0.35%)
Jul 08, 2016 4.573 4.621 4.569 4.609 124,137 +0.04(+0.88%)
Jul 07, 2016 4.533 4.597 4.509 4.569 135,559 +0.06(+1.42%)
Jul 05, 2016 4.413 4.509 4.397 4.505 181,268 +0.12(+2.84%)
Jul 01, 2016 4.337 4.381 4.381 4.381 55,387 +0.04(+1.02%)
Jun 30, 2016 4.349 4.409 4.309 4.337 229,772 -0.01(-0.28%)
Jun 29, 2016 4.253 4.377 4.253 4.349 146,002 +0.13(+3.14%)
Jun 28, 2016 4.225 4.301 4.209 4.217 42,573 +0.00(+0.10%)
Jun 27, 2016 4.297 4.349 4.197 4.213 70,446 -0.12(-2.78%)
Jun 24, 2016 4.233 4.353 4.225 4.333 61,871 +0.06(+1.31%)
Jun 23, 2016 4.317 4.397 4.221 4.277 57,428 +0.00(+0.00%)
Jun 22, 2016 4.277 4.409 4.261 4.277 50,746 +0.01(+0.28%)
Jun 21, 2016 4.273 4.273 4.229 4.265 56,115 -0.02(-0.37%)
Jun 20, 2016 4.269 4.473 4.253 4.281 202,735 +0.04(+0.95%)
Jun 17, 2016 4.229 4.269 4.160 4.241 43,755 +0.00(+0.00%)
Jun 16, 2016 4.128 4.281 4.128 4.241 193,566 -0.01(-0.14%)
Jun 15, 2016 4.150 4.364 4.150 4.247 303,651 +0.06(+1.48%)
Jun 14, 2016 4.204 4.239 4.138 4.185 118,771 -0.03(-0.64%)
Jun 13, 2016 4.173 4.223 4.095 4.212 112,503 +0.03(+0.65%)
Jun 10, 2016 4.235 4.243 4.169 4.185 111,763 -0.07(-1.55%)
Jun 09, 2016 4.231 4.266 4.154 4.250 122,613 +0.02(+0.46%)
Jun 08, 2016 4.208 4.266 4.123 4.231 97,248 +0.02(+0.55%)
Jun 07, 2016 4.282 4.282 4.154 4.208 111,714 -0.05(-1.18%)
Jun 06, 2016 4.150 4.258 4.115 4.258 112,284 +0.11(+2.62%)
Jun 03, 2016 4.181 4.200 4.111 4.150 96,916 -0.03(-0.74%)
Jun 02, 2016 4.126 4.181 4.115 4.181 81,153 +0.05(+1.32%)
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.