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

Whitehorse Finance (NQ: WHF )

13.20 +0.10 (+0.76%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 12, 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 30, 2019 7.251 7.295 7.114 7.273 125,446 +0.07(+0.91%)
Aug 29, 2019 7.186 7.229 7.147 7.207 55,198 +0.03(+0.38%)
Aug 28, 2019 7.136 7.197 7.038 7.180 109,840 +0.05(+0.77%)
Aug 27, 2019 7.136 7.163 7.005 7.125 93,271 -0.01(-0.08%)
Aug 26, 2019 7.114 7.131 7.005 7.131 63,235 +0.03(+0.46%)
Aug 23, 2019 7.164 7.180 7.082 7.098 58,883 -0.05(-0.69%)
Aug 22, 2019 7.131 7.186 7.082 7.147 70,273 +0.03(+0.46%)
Aug 21, 2019 7.175 7.200 7.082 7.114 71,343 -0.07(-0.91%)
Aug 20, 2019 7.131 7.289 7.087 7.180 71,912 +0.03(+0.38%)
Aug 19, 2019 7.197 7.240 7.136 7.153 71,493 -0.01(-0.15%)
Aug 16, 2019 7.005 7.300 7.005 7.164 129,469 +0.18(+2.58%)
Aug 15, 2019 7.098 7.142 6.934 6.983 143,083 -0.11(-1.62%)
Aug 14, 2019 7.191 7.191 7.054 7.098 70,063 -0.10(-1.37%)
Aug 13, 2019 7.180 7.261 7.120 7.197 89,867 +0.01(+0.15%)
Aug 12, 2019 7.218 7.246 7.125 7.186 148,939 -0.06(-0.83%)
Aug 09, 2019 7.257 7.333 7.202 7.246 103,502 -0.01(-0.15%)
Aug 08, 2019 7.317 7.388 7.246 7.257 284,125 -0.22(-3.00%)
Aug 07, 2019 7.382 7.525 7.339 7.481 86,567 +0.06(+0.81%)
Aug 06, 2019 7.377 7.464 7.355 7.421 93,239 +0.08(+1.04%)
Aug 05, 2019 7.612 7.612 7.251 7.344 320,888 -0.27(-3.59%)
Aug 02, 2019 7.623 7.634 7.557 7.618 148,304 +0.02(+0.22%)
Aug 01, 2019 7.678 7.678 7.557 7.601 108,929 -0.07(-0.86%)
Jul 31, 2019 7.727 7.727 7.601 7.667 74,935 -0.02(-0.28%)
Jul 30, 2019 7.623 7.694 7.585 7.689 56,408 +0.08(+1.01%)
Jul 29, 2019 7.656 7.678 7.546 7.612 130,228 -0.02(-0.21%)
Jul 26, 2019 7.623 7.656 7.612 7.629 34,744 +0.02(+0.29%)
Jul 25, 2019 7.700 7.765 7.585 7.607 176,164 -0.10(-1.35%)
Jul 24, 2019 7.754 7.754 7.667 7.711 58,047 -0.03(-0.42%)
Jul 23, 2019 7.754 7.793 7.656 7.743 195,998 +0.00(+0.00%)
Jul 22, 2019 7.787 7.792 7.738 7.743 95,101 -0.06(-0.77%)
Jul 19, 2019 7.765 7.809 7.700 7.804 161,654 +0.04(+0.49%)
Jul 18, 2019 7.749 7.776 7.700 7.765 102,571 +0.04(+0.57%)
Jul 17, 2019 7.716 7.743 7.694 7.721 67,973 +0.01(+0.14%)
Jul 16, 2019 7.683 7.738 7.678 7.711 112,581 +0.03(+0.43%)
Jul 15, 2019 7.705 7.711 7.650 7.678 113,485 +0.01(+0.07%)
Jul 12, 2019 7.694 7.711 7.656 7.672 88,324 -0.03(-0.43%)
Jul 11, 2019 7.700 7.711 7.656 7.705 83,599 +0.03(+0.43%)
Jul 10, 2019 7.672 7.694 7.645 7.672 110,456 +0.02(+0.29%)
Jul 09, 2019 7.629 7.678 7.612 7.650 72,232 +0.00(+0.00%)
Jul 08, 2019 7.612 7.678 7.579 7.650 153,648 +0.02(+0.29%)
Jul 05, 2019 7.585 7.650 7.568 7.629 77,169 +0.07(+0.94%)
Jul 03, 2019 7.552 7.634 7.538 7.557 125,629 +0.05(+0.66%)
Jul 02, 2019 7.530 7.552 7.481 7.508 122,500 +0.00(+0.00%)
Jul 01, 2019 7.552 7.612 7.475 7.508 157,563 -0.01(-0.15%)
Jun 28, 2019 7.514 7.557 7.492 7.519 196,398 -0.04(-0.51%)
Jun 27, 2019 7.536 7.557 7.464 7.557 167,717 +0.01(+0.07%)
Jun 26, 2019 7.536 7.552 7.459 7.552 160,275 +0.02(+0.22%)
Jun 25, 2019 7.525 7.579 7.497 7.536 101,968 +0.01(+0.07%)
Jun 24, 2019 7.579 7.672 7.486 7.530 238,238 -0.04(-0.58%)
Jun 21, 2019 7.541 7.650 7.541 7.574 160,373 +0.02(+0.22%)
Jun 20, 2019 7.700 7.700 7.519 7.557 274,735 -0.08(-1.00%)
Jun 19, 2019 7.601 7.656 7.601 7.634 350,600 +0.11(+1.42%)
Jun 18, 2019 7.517 7.570 7.469 7.527 345,771 +0.05(+0.64%)
Jun 17, 2019 7.479 7.591 7.437 7.479 300,920 +0.03(+0.43%)
Jun 14, 2019 7.463 7.570 7.437 7.447 2,010,886 -0.28(-3.66%)
Jun 13, 2019 7.730 7.730 7.693 7.730 90,272 +0.00(+0.00%)
Jun 12, 2019 7.757 7.757 7.714 7.730 107,226 -0.02(-0.21%)
Jun 11, 2019 7.730 7.757 7.725 7.746 127,603 +0.02(+0.21%)
Jun 10, 2019 7.725 7.730 7.698 7.730 157,076 +0.02(+0.21%)
Jun 07, 2019 7.725 7.725 7.618 7.714 94,541 -0.01(-0.14%)
Jun 06, 2019 7.714 7.730 7.687 7.725 64,935 +0.01(+0.14%)
Jun 05, 2019 7.730 7.730 7.693 7.714 131,606 -0.02(-0.21%)
Jun 04, 2019 7.746 7.810 7.703 7.730 69,234 +0.03(+0.35%)
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.