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 (%)
Sep 30, 2016 4.503 4.606 4.503 4.519 78,231 +0.02(+0.37%)
Sep 29, 2016 4.532 4.573 4.484 4.503 65,803 -0.04(-0.91%)
Sep 28, 2016 4.553 4.618 4.515 4.544 44,777 -0.02(-0.36%)
Sep 27, 2016 4.548 4.590 4.528 4.561 95,242 -0.02(-0.54%)
Sep 26, 2016 4.569 4.615 4.553 4.586 42,097 -0.02(-0.54%)
Sep 23, 2016 4.652 4.722 4.598 4.610 89,223 -0.05(-0.98%)
Sep 22, 2016 4.627 4.714 4.627 4.656 45,350 -0.00(-0.09%)
Sep 21, 2016 4.610 4.693 4.594 4.660 41,142 +0.05(+0.99%)
Sep 20, 2016 4.638 4.734 4.581 4.615 105,318 -0.08(-1.67%)
Sep 19, 2016 4.664 4.726 4.618 4.693 23,995 +0.04(+0.89%)
Sep 16, 2016 4.548 4.718 4.519 4.652 53,759 +0.10(+2.09%)
Sep 15, 2016 4.627 4.681 4.557 4.557 144,852 -0.08(-1.83%)
Sep 14, 2016 4.617 4.690 4.585 4.641 119,634 -0.01(-0.17%)
Sep 13, 2016 4.601 4.653 4.601 4.649 166,069 +0.00(+0.00%)
Sep 12, 2016 4.649 4.683 4.605 4.649 132,747 -0.01(-0.17%)
Sep 09, 2016 4.641 4.684 4.613 4.657 77,372 +0.01(+0.26%)
Sep 08, 2016 4.641 4.694 4.589 4.645 154,757 -0.03(-0.60%)
Sep 07, 2016 4.690 4.730 4.629 4.673 88,018 +0.01(+0.13%)
Sep 06, 2016 4.645 4.730 4.613 4.667 100,500 +0.03(+0.65%)
Sep 02, 2016 4.653 4.637 4.637 4.637 39,419 +0.00(+0.09%)
Sep 01, 2016 4.637 4.665 4.601 4.633 72,801 +0.00(+0.00%)
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%)
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.