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 29, 2017 6.809 6.809 6.616 6.763 314,460 -0.02(-0.27%)
Sep 28, 2017 6.644 6.795 6.626 6.782 149,916 +0.12(+1.86%)
Sep 27, 2017 6.635 6.685 6.616 6.658 90,283 +0.04(+0.62%)
Sep 26, 2017 6.575 6.626 6.575 6.616 76,491 +0.03(+0.42%)
Sep 25, 2017 6.653 6.653 6.571 6.589 91,175 -0.04(-0.62%)
Sep 22, 2017 6.516 6.662 6.502 6.630 121,311 +0.12(+1.90%)
Sep 21, 2017 6.539 6.560 6.493 6.506 141,742 -0.04(-0.56%)
Sep 20, 2017 6.584 6.620 6.488 6.543 135,378 -0.04(-0.63%)
Sep 19, 2017 6.607 6.607 6.557 6.584 110,707 -0.03(-0.42%)
Sep 18, 2017 6.649 6.649 6.557 6.612 173,998 -0.04(-0.55%)
Sep 15, 2017 6.667 6.846 6.534 6.649 236,529 -0.02(-0.31%)
Sep 14, 2017 6.504 6.683 6.445 6.669 352,705 +0.16(+2.41%)
Sep 13, 2017 6.557 6.557 6.445 6.513 185,175 +0.00(+0.07%)
Sep 12, 2017 6.495 6.535 6.428 6.508 260,850 +0.02(+0.28%)
Sep 11, 2017 6.472 6.557 6.405 6.490 286,969 +0.01(+0.14%)
Sep 08, 2017 6.486 6.535 6.455 6.481 203,428 +0.02(+0.28%)
Sep 07, 2017 6.513 6.513 6.378 6.463 118,188 -0.02(-0.35%)
Sep 06, 2017 6.329 6.508 6.329 6.486 149,746 +0.13(+2.04%)
Sep 05, 2017 6.311 6.378 6.266 6.356 110,726 +0.02(+0.35%)
Sep 01, 2017 6.266 6.374 6.222 6.333 141,768 +0.03(+0.50%)
Aug 31, 2017 6.472 6.530 6.289 6.302 261,114 -0.17(-2.56%)
Aug 30, 2017 6.472 6.499 6.410 6.468 141,890 +0.03(+0.42%)
Aug 29, 2017 6.432 6.467 6.423 6.441 166,314 -0.03(-0.48%)
Aug 28, 2017 6.508 6.539 6.454 6.472 124,683 +0.01(+0.14%)
Aug 25, 2017 6.428 6.530 6.405 6.463 141,473 +0.04(+0.70%)
Aug 24, 2017 6.445 6.459 6.385 6.419 106,425 -0.02(-0.35%)
Aug 23, 2017 6.387 6.450 6.378 6.441 196,334 +0.04(+0.70%)
Aug 22, 2017 6.423 6.430 6.365 6.396 85,094 +0.01(+0.14%)
Aug 21, 2017 6.401 6.445 6.365 6.387 259,749 -0.01(-0.14%)
Aug 18, 2017 6.410 6.436 6.378 6.396 326,782 -0.01(-0.21%)
Aug 17, 2017 6.378 6.445 6.356 6.410 235,057 +0.00(+0.07%)
Aug 16, 2017 6.311 6.445 6.244 6.405 291,259 +0.09(+1.49%)
Aug 15, 2017 6.298 6.369 6.262 6.311 515,181 +0.05(+0.79%)
Aug 14, 2017 6.275 6.289 6.244 6.262 635,472 +0.00(+0.00%)
Aug 11, 2017 6.177 6.293 6.177 6.262 623,788 +0.06(+1.01%)
Aug 10, 2017 6.226 6.311 6.190 6.199 286,748 -0.07(-1.07%)
Aug 09, 2017 6.445 6.445 6.164 6.266 526,821 +0.04(+0.72%)
Aug 08, 2017 6.154 6.275 6.110 6.222 1,102,073 +0.15(+2.43%)
Aug 07, 2017 6.029 6.100 5.962 6.074 1,102,028 +0.19(+3.19%)
Aug 04, 2017 5.922 5.931 5.850 5.886 128,628 -0.01(-0.15%)
Aug 03, 2017 5.904 5.917 5.841 5.895 97,500 +0.00(+0.00%)
Aug 02, 2017 5.908 5.949 5.841 5.895 102,328 -0.02(-0.30%)
Aug 01, 2017 5.962 5.971 5.886 5.913 93,925 -0.06(-0.97%)
Jul 31, 2017 5.935 5.975 5.886 5.971 148,745 +0.02(+0.38%)
Jul 28, 2017 5.931 5.975 5.925 5.949 81,852 -0.00(-0.08%)
Jul 27, 2017 5.931 5.962 5.931 5.953 87,303 -0.00(-0.08%)
Jul 26, 2017 5.931 5.984 5.925 5.958 92,520 +0.00(+0.08%)
Jul 25, 2017 5.926 6.007 5.923 5.953 126,414 -0.01(-0.15%)
Jul 24, 2017 5.949 6.043 5.940 5.962 79,587 -0.01(-0.22%)
Jul 21, 2017 6.034 6.034 5.908 5.975 392,057 -0.02(-0.30%)
Jul 20, 2017 6.011 5.984 5.993 128,633 -0.02(-0.30%)
Jul 19, 2017 5.944 6.056 5.940 6.011 129,433 +0.07(+1.21%)
Jul 18, 2017 6.011 6.011 5.926 5.940 138,448 -0.04(-0.67%)
Jul 17, 2017 5.993 6.011 5.940 5.980 117,051 -0.02(-0.30%)
Jul 14, 2017 5.966 6.007 5.949 5.998 89,783 +0.05(+0.90%)
Jul 13, 2017 5.993 6.016 5.917 5.944 128,014 -0.03(-0.45%)
Jul 12, 2017 5.998 6.014 5.954 5.971 125,154 -0.02(-0.37%)
Jul 11, 2017 5.931 6.002 5.931 5.993 133,289 +0.06(+1.06%)
Jul 10, 2017 5.913 5.962 5.913 5.931 254,956 -0.02(-0.30%)
Jul 07, 2017 5.944 5.998 5.931 5.949 147,045 +0.00(+0.08%)
Jul 06, 2017 5.944 6.007 5.917 5.944 265,111 -0.04(-0.75%)
Jul 05, 2017 6.020 6.038 5.917 5.989 133,184 -0.03(-0.45%)
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.