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 (%)
Feb 28, 2018 5.280 5.370 5.172 5.177 129,356 -0.12(-2.22%)
Feb 27, 2018 5.436 5.445 5.276 5.295 253,307 -0.15(-2.68%)
Feb 26, 2018 5.436 5.496 5.426 5.440 80,502 +0.02(+0.35%)
Feb 23, 2018 5.417 5.497 5.389 5.422 161,333 +0.04(+0.79%)
Feb 22, 2018 5.497 5.523 5.357 5.379 142,031 -0.11(-1.97%)
Feb 21, 2018 5.548 5.596 5.464 5.487 149,047 -0.07(-1.27%)
Feb 20, 2018 5.633 5.633 5.548 5.558 186,343 -0.08(-1.42%)
Feb 16, 2018 5.638 5.638 5.638 0 +0.03(+0.59%)
Feb 15, 2018 5.666 5.666 5.596 5.605 104,706 -0.07(-1.24%)
Feb 14, 2018 5.661 5.708 5.610 5.675 115,252 -0.01(-0.25%)
Feb 13, 2018 5.661 5.701 5.628 5.690 83,294 +0.01(+0.17%)
Feb 12, 2018 5.722 5.781 5.572 5.680 177,747 -0.03(-0.49%)
Feb 09, 2018 5.727 5.746 5.652 5.708 187,332 -0.00(-0.08%)
Feb 08, 2018 5.802 5.873 5.713 5.713 179,742 -0.09(-1.62%)
Feb 07, 2018 5.840 5.840 5.769 5.807 203,735 -0.05(-0.80%)
Feb 06, 2018 5.854 5.929 5.708 5.854 289,527 -0.05(-0.88%)
Feb 05, 2018 6.061 6.089 5.854 5.906 169,993 -0.19(-3.16%)
Feb 02, 2018 6.127 6.160 6.089 6.099 109,763 -0.03(-0.46%)
Feb 01, 2018 6.113 6.160 6.113 6.127 81,297 +0.02(+0.31%)
Jan 31, 2018 6.160 6.160 6.099 6.108 86,999 -0.04(-0.61%)
Jan 30, 2018 6.113 6.160 6.061 6.146 120,265 +0.01(+0.15%)
Jan 29, 2018 6.216 6.223 6.132 6.136 122,642 -0.12(-1.95%)
Jan 26, 2018 6.277 6.282 6.203 6.259 84,151 -0.01(-0.22%)
Jan 25, 2018 6.282 6.324 6.235 6.273 61,240 -0.01(-0.15%)
Jan 24, 2018 6.221 6.324 6.172 6.282 137,353 +0.08(+1.37%)
Jan 23, 2018 6.174 6.197 6.169 6.197 72,324 +0.02(+0.38%)
Jan 22, 2018 6.136 6.202 6.136 6.174 56,172 +0.03(+0.54%)
Jan 19, 2018 6.179 6.179 6.141 6.141 187,324 -0.03(-0.46%)
Jan 18, 2018 6.197 6.141 6.169 92,960 +0.00(+0.08%)
Jan 17, 2018 6.207 6.212 6.132 6.164 80,878 +0.00(+0.00%)
Jan 16, 2018 6.160 6.188 6.146 6.164 80,149 -0.03(-0.46%)
Jan 12, 2018 6.193 6.193 6.193 0 +0.04(+0.69%)
Jan 11, 2018 6.207 6.244 6.127 6.150 89,172 -0.05(-0.83%)
Jan 10, 2018 6.150 6.226 6.150 6.202 61,493 +0.04(+0.69%)
Jan 09, 2018 6.207 6.254 6.146 6.160 110,173 -0.02(-0.30%)
Jan 08, 2018 6.113 6.263 6.113 6.179 145,538 -0.01(-0.23%)
Jan 05, 2018 6.216 6.257 6.183 6.193 82,192 -0.02(-0.30%)
Jan 04, 2018 6.230 6.281 6.207 6.211 100,329 -0.07(-1.12%)
Jan 03, 2018 6.207 6.371 6.188 6.282 156,208 +0.08(+1.37%)
Jan 02, 2018 6.259 6.310 6.174 6.197 197,104 -0.11(-1.79%)
Dec 29, 2017 6.310 6.310 6.310 0 -0.08(-1.25%)
Dec 28, 2017 6.329 6.414 6.296 6.390 130,656 +0.05(+0.74%)
Dec 27, 2017 6.437 6.461 6.244 6.343 105,722 -0.08(-1.24%)
Dec 26, 2017 6.456 6.480 6.390 6.423 124,903 -0.07(-1.01%)
Dec 22, 2017 6.484 6.577 6.461 6.489 79,515 -0.01(-0.14%)
Dec 21, 2017 6.470 6.550 6.442 6.498 90,257 +0.03(+0.51%)
Dec 20, 2017 6.527 6.582 6.428 6.465 108,859 -0.06(-0.87%)
Dec 19, 2017 6.663 6.663 6.484 6.522 127,629 -0.17(-2.60%)
Dec 18, 2017 6.597 6.762 6.583 6.696 173,351 +0.09(+1.35%)
Dec 15, 2017 6.555 6.630 6.475 6.606 125,673 +0.06(+0.90%)
Dec 14, 2017 6.552 6.603 6.465 6.548 239,050 +0.01(+0.21%)
Dec 13, 2017 6.474 6.552 6.428 6.534 103,615 +0.06(+0.99%)
Dec 12, 2017 6.557 6.557 6.419 6.470 83,612 -0.08(-1.26%)
Dec 11, 2017 6.520 6.552 6.438 6.552 118,652 +0.09(+1.42%)
Dec 08, 2017 6.373 6.529 6.341 6.461 194,346 +0.11(+1.81%)
Dec 07, 2017 6.419 6.466 6.282 6.346 73,675 -0.07(-1.07%)
Dec 06, 2017 6.263 6.461 6.250 6.415 106,424 +0.16(+2.57%)
Dec 05, 2017 6.346 6.447 6.236 6.254 87,923 -0.07(-1.09%)
Dec 04, 2017 6.479 6.479 6.296 6.323 129,315 -0.11(-1.71%)
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.