NasdaqGS - Delayed Quote
USD
WhiteHorse Finance, Inc. (WHF)
7.97
+0.02
(+0.25%)
At close: October 30 at 4:00:00 PM EDT
Trade WHF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.99
7.99
7.78
7.97
7.97
73,500
Oct 30, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
8.10
8.19
8.02
8.12
7.95
102,300
Oct 28, 2026
8.01
8.13
7.96
8.11
7.94
105,600
Oct 27, 2026
7.81
8.06
7.78
7.98
7.81
95,400
Oct 26, 2026
7.97
7.99
7.81
7.81
7.65
106,900
Oct 23, 2026
7.98
7.98
7.80
7.96
7.79
61,000
Oct 22, 2026
7.89
8.05
7.82
7.95
7.78
149,400
Oct 21, 2026
7.58
7.73
7.54
7.70
7.54
101,700
Oct 20, 2026
7.45
7.61
7.42
7.61
7.45
98,900
Oct 19, 2026
7.59
7.60
7.36
7.43
7.27
133,500
Oct 16, 2026
7.65
7.80
7.55
7.56
7.40
90,600
Oct 15, 2026
7.40
7.70
7.40
7.66
7.50
166,300
Oct 14, 2026
7.37
7.48
7.34
7.40
7.25
103,600
Oct 13, 2026
7.30
7.52
7.23
7.37
7.22
137,900
Oct 12, 2026
7.02
7.36
7.00
7.33
7.18
150,100
Oct 9, 2026
7.04
7.09
6.99
7.02
6.87
53,400
Oct 8, 2026
6.89
7.16
6.87
7.03
6.88
68,800
Oct 7, 2026
6.89
7.06
6.82
6.92
6.78
90,500
Oct 6, 2026
7.06
7.22
6.94
7.00
6.85
124,000
Oct 5, 2026
6.94
7.11
6.94
7.07
6.92
159,400
Oct 2, 2026
6.80
7.00
6.77
6.98
6.83
134,900
Oct 1, 2026
6.95
7.00
6.80
6.86
6.72
76,800
Sep 30, 2026
7.07
7.07
6.98
6.99
6.84
45,900
Sep 29, 2026
6.95
7.07
6.93
7.05
6.90
59,600
Sep 28, 2026
7.04
7.11
6.97
6.97
6.82
52,500
Sep 25, 2026
7.07
7.12
6.96
7.04
6.89
82,200
Sep 24, 2026
7.10
7.10
7.01
7.06
6.91
36,200
Sep 23, 2026
7.22
7.26
7.07
7.10
6.95
68,700
Sep 22, 2026
7.02
7.29
7.02
7.26
7.11
181,300
Sep 21, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
6.99
7.23
6.97
7.08
6.93
189,300
Sep 18, 2026
7.51
7.51
7.29
7.37
6.97
273,500
Sep 17, 2026
7.37
7.48
7.27
7.45
7.05
142,500
Sep 16, 2026
7.26
7.37
7.19
7.32
6.92
143,300
Sep 15, 2026
7.15
7.44
7.05
7.33
6.93
278,600
Sep 14, 2026
7.05
7.07
6.95
6.95
6.57
23,400
Sep 11, 2026
7.03
7.11
6.96
7.04
6.66
74,600
Sep 10, 2026
7.04
7.11
6.96
6.98
6.60
44,700
Sep 9, 2026
7.02
7.09
7.02
7.04
6.66
29,000
Sep 8, 2026
7.11
7.15
7.00
7.04
6.66
89,200
Sep 4, 2026
7.07
7.25
7.07
7.10
6.72
17,200
Sep 3, 2026
7.07
7.17
7.03
7.09
6.71
33,500
Sep 2, 2026
7.02
7.13
7.02
7.07
6.69
48,200
Sep 1, 2026
7.07
7.18
7.00
7.02
6.64
69,700
Aug 31, 2026
7.12
7.20
7.04
7.07
6.69
203,300
Aug 28, 2026
7.15
7.20
7.05
7.07
6.69
53,200
Aug 27, 2026
7.06
7.15
7.02
7.13
6.74
46,900
Aug 26, 2026
7.03
7.06
6.91
7.04
6.66
52,700
Aug 25, 2026
7.03
7.11
7.02
7.05
6.67
28,200
Aug 24, 2026
7.12
7.19
7.03
7.03
6.65
32,600
Aug 21, 2026
7.07
7.18
7.07
7.16
6.77
41,300
Aug 20, 2026
7.26
7.26
7.02
7.02
6.64
65,600
Aug 19, 2026
7.08
7.30
7.02
7.26
6.87
121,000
Aug 18, 2026
7.00
7.09
6.97
7.05
6.67
42,500
Aug 17, 2026
7.10
7.10
7.01
7.08
6.70
28,200
Aug 14, 2026
7.05
7.13
7.01
7.07
6.69
31,000
Aug 13, 2026
7.03
7.14
7.03
7.10
6.72
60,500
Aug 12, 2026
7.08
7.22
6.96
7.07
6.69
59,000
Aug 11, 2026
6.78
7.18
6.78
7.15
6.76
90,800
Aug 10, 2026
6.75
6.78
6.67
6.71
6.35
69,100
Aug 7, 2026
6.58
6.79
6.58
6.78
6.41
48,300
Aug 6, 2026
6.56
6.68
6.53
6.67
6.31
52,000
Aug 5, 2026
6.56
6.68
6.54
6.55
6.20
35,700
Aug 4, 2026
6.55
6.68
6.39
6.65
6.29
50,900
Aug 3, 2026
6.37
6.54
6.36
6.51
6.16
32,000
Jul 31, 2026
6.44
6.48
6.35
6.39
6.04
81,000
Jul 30, 2026
6.42
6.51
6.37
6.40
6.05
41,100
Jul 29, 2026
6.55
6.58
6.42
6.42
6.07
20,400
Jul 28, 2026
6.53
6.64
6.47
6.48
6.13
38,900
Jul 27, 2026
6.66
6.66
6.51
6.54
6.19
25,800
Jul 24, 2026
6.48
6.64
6.47
6.56
6.20
55,900
Jul 23, 2026
6.36
6.53
6.36
6.53
6.18
69,200
Jul 22, 2026
6.36
6.44
6.32
6.41
6.06
36,600
Jul 21, 2026
6.49
6.53
6.38
6.39
6.04
63,600
Jul 20, 2026
6.46
6.54
6.38
6.45
6.10
43,800
Jul 17, 2026
6.50
6.60
6.44
6.48
6.13
36,400
Jul 16, 2026
6.46
6.81
6.41
6.46
6.11
148,700
Jul 15, 2026
6.42
6.49
6.38
6.46
6.11
31,700
Jul 14, 2026
6.41
6.50
6.39
6.42
6.07
45,600
Jul 13, 2026
6.42
6.49
6.38
6.43
6.08
59,200
Jul 10, 2026
6.36
6.50
6.36
6.43
6.08
52,500
Jul 9, 2026
6.39
6.44
6.32
6.35
6.01
58,300
Jul 8, 2026
6.40
6.58
6.35
6.39
6.04
76,200
Jul 7, 2026
6.63
6.72
6.40
6.42
6.07
91,700
Jul 6, 2026
6.68
6.84
6.50
6.58
6.22
140,700
Jul 2, 2026
6.75
6.85
6.64
6.65
6.29
69,100
Jul 1, 2026
6.66
6.85
6.63
6.78
6.41
41,600
Jun 30, 2026
6.72
6.78
6.60
6.70
6.34
29,100
Jun 29, 2026
6.59
6.73
6.53
6.70
6.34
90,500
Jun 26, 2026
6.57
6.66
6.42
6.59
6.23
44,800
Jun 25, 2026
6.49
6.65
6.49
6.51
6.16
53,000
Jun 24, 2026
6.62
6.66
6.47
6.53
6.18
46,000
Jun 23, 2026
6.52
6.62
6.52
6.62
6.26
53,500
Jun 22, 2026
6.45
6.68
6.41
6.55
6.20
64,800
Jun 18, 2026
6.40
6.54
6.40
6.45
6.10
68,500
Jun 17, 2026
6.41
6.50
6.38
6.41
6.06
83,500
Jun 16, 2026
6.37
6.43
6.30
6.36
6.02
80,600
Jun 15, 2026
6.70
6.74
6.36
6.37
6.03
135,800
Jun 12, 2026
6.60
6.80
6.60
6.64
6.28
67,400
Jun 11, 2026
6.67
6.81
6.61
6.65
6.29
47,900
Jun 10, 2026
6.78
6.78
6.61
6.67
6.31
37,400
Jun 9, 2026
6.71
6.76
6.46
6.62
6.26
136,900
Jun 8, 2026
6.64
6.83
6.55
6.68
6.32
75,300
Jun 5, 2026
6.81
6.84
6.61
6.66
6.30
89,200
Jun 4, 2026
6.82
6.93
6.73
6.79
6.42
65,100
Jun 3, 2026
6.88
6.88
6.66
6.76
6.39
60,300
Jun 2, 2026
6.84
6.90
6.75
6.89
6.52
96,000
Jun 1, 2026
6.85
6.97
6.75
6.96
6.58
131,200
May 29, 2026
6.70
6.80
6.67
6.69
6.33
106,400
May 28, 2026
6.76
6.92
6.70
6.70
6.34
92,600
May 27, 2026
6.88
6.97
6.71
6.80
6.43
117,400
May 26, 2026
6.61
6.78
6.55
6.62
6.26
104,800
May 22, 2026
6.53
6.63
6.36
6.58
6.22
238,800
May 21, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
7.01
7.16
6.57
6.61
6.25
361,100
May 20, 2026
7.26
7.35
7.19
7.31
6.68
163,400
May 19, 2026
7.36
7.50
7.29
7.31
6.68
124,300
May 18, 2026
7.31
7.47
7.30
7.40
6.76
120,600
May 15, 2026
7.27
7.36
7.23
7.29
6.66
53,800
May 14, 2026
7.31
7.35
7.25
7.31
6.68
60,200
May 13, 2026
7.28
7.34
7.20
7.24
6.61
80,100
May 12, 2026
7.31
7.40
7.22
7.26
6.63
90,400
May 11, 2026
7.62
7.67
7.33
7.33
6.70
118,300
May 8, 2026
7.59
7.69
7.48
7.68
7.02
55,800
May 7, 2026
7.38
7.60
7.20
7.58
6.92
99,400
May 6, 2026
7.59
7.63
7.47
7.60
6.94
52,900
May 5, 2026
7.60
7.64
7.47
7.56
6.91
66,700
May 4, 2026
7.64
7.68
7.59
7.59
6.93
37,600
May 1, 2026
7.60
7.68
7.60
7.66
7.00
66,700
Apr 30, 2026
7.56
7.66
7.56
7.60
6.94
51,500
Apr 29, 2026
7.67
7.67
7.52
7.57
6.92
43,300
Apr 28, 2026
7.61
7.67
7.55
7.65
6.99
56,300
Apr 27, 2026
7.54
7.66
7.54
7.59
6.93
40,800
Apr 24, 2026
7.51
7.62
7.46
7.52
6.87
45,300
Apr 23, 2026
7.48
7.59
7.46
7.46
6.81
25,100
Apr 22, 2026
7.60
7.65
7.49
7.51
6.86
32,500
Apr 21, 2026
7.62
7.69
7.57
7.59
6.93
36,500
Apr 20, 2026
7.52
7.69
7.52
7.65
6.99
116,200
Apr 17, 2026
7.64
7.66
7.57
7.57
6.92
48,500
Apr 16, 2026
7.66
7.66
7.57
7.59
6.93
57,300
Apr 15, 2026
7.59
7.67
7.59
7.65
6.99
40,600
Apr 14, 2026
7.70
7.78
7.56
7.60
6.94
106,700
Apr 13, 2026
7.51
7.81
7.51
7.68
7.02
174,800
Apr 10, 2026
7.59
7.64
7.54
7.56
6.91
82,700
Apr 9, 2026
7.53
7.63
7.50
7.63
6.97
71,500
Apr 8, 2026
7.57
7.65
7.48
7.50
6.85
106,700
Apr 7, 2026
7.51
7.60
7.44
7.52
6.87
149,100
Apr 6, 2026
7.40
7.58
7.10
7.58
6.92
209,700
Apr 2, 2026
7.11
7.40
7.08
7.40
6.76
110,700
Apr 1, 2026
7.40
7.42
7.10
7.11
6.50
187,400
Mar 31, 2026
7.30
7.45
7.25
7.40
6.76
140,300
Mar 30, 2026
7.13
7.37
7.13
7.31
6.68
116,600
Mar 27, 2026
7.25
7.32
7.13
7.14
6.52
58,500
Mar 26, 2026
7.24
7.39
7.24
7.26
6.63
81,900
Mar 25, 2026
7.12
7.34
7.07
7.32
6.69
152,000
Mar 24, 2026
7.06
7.13
7.04
7.05
6.44
51,200
Mar 23, 2026
7.16
7.19
6.82
7.05
6.44
114,900
Mar 20, 2026
7.25
7.36
6.97
7.05
6.44
111,500
Mar 19, 2026
7.27
7.36
7.18
7.31
6.68
78,700
Mar 18, 2026
7.30
7.38
7.25
7.30
6.67
88,100
Mar 17, 2026
7.12
7.38
7.12
7.31
6.68
150,600
Mar 16, 2026
7.06
7.17
7.05
7.07
6.46
93,000
Mar 13, 2026
7.07
7.18
7.04
7.07
6.46
156,000
Mar 12, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
7.20
7.20
7.05
7.07
6.46
186,300
Mar 11, 2026
7.56
7.58
7.45
7.45
6.57
254,800
Mar 10, 2026
7.45
7.62
7.45
7.58
6.68
135,400
Mar 9, 2026
7.37
7.48
7.30
7.42
6.54
179,800
Mar 6, 2026
7.22
7.52
7.18
7.42
6.54
240,500
Mar 5, 2026
7.12
7.35
7.09
7.28
6.42
191,600
Mar 4, 2026
6.85
7.13
6.85
7.10
6.26
172,000
Mar 3, 2026
6.61
6.90
6.50
6.82
6.01
122,500
Mar 2, 2026
6.38
6.75
6.28
6.72
5.92
242,800
Feb 27, 2026
6.28
6.32
6.20
6.30
5.55
164,900
Feb 26, 2026
6.33
6.34
6.21
6.30
5.55
54,700
Feb 25, 2026
6.21
6.36
6.16
6.36
5.61
65,200
Feb 24, 2026
6.23
6.30
6.07
6.19
5.46
132,800
Feb 23, 2026
6.35
6.35
6.15
6.21
5.47
180,000
Feb 20, 2026
6.34
6.44
6.29
6.38
5.62
73,000
Feb 19, 2026
6.52
6.54
6.35
6.38
5.62
164,500
Feb 18, 2026
6.52
6.60
6.50
6.53
5.76
51,000
Feb 17, 2026
6.51
6.64
6.50
6.52
5.75
104,500
Feb 13, 2026
6.57
6.67
6.50
6.55
5.77
94,800
Feb 12, 2026
6.66
6.66
6.55
6.58
5.80
72,600
Feb 11, 2026
6.52
6.74
6.47
6.70
5.91
161,500
Feb 10, 2026
6.51
6.55
6.45
6.53
5.76
64,800
Feb 9, 2026
6.42
6.54
6.41
6.53
5.76
77,100
Feb 6, 2026
6.49
6.56
6.42
6.46
5.70
53,500
Feb 5, 2026
6.51
6.56
6.40
6.47
5.70
106,800
Feb 4, 2026
6.55
6.59
6.45
6.53
5.76
149,800
Feb 3, 2026
6.76
6.78
6.51
6.54
5.77
113,900
Feb 2, 2026
6.74
6.83
6.61
6.78
5.98
114,300
Jan 30, 2026
6.75
6.77
6.66
6.71
5.92
77,200
Jan 29, 2026
6.82
6.84
6.72
6.78
5.98
91,500
Jan 28, 2026
6.86
6.94
6.82
6.82
6.01
166,600
Jan 27, 2026
6.86
6.93
6.84
6.84
6.03
84,300
Jan 26, 2026
6.92
6.95
6.80
6.82
6.01
77,900
Jan 23, 2026
7.00
7.03
6.88
6.92
6.10
63,800
Jan 22, 2026
6.98
7.04
6.89
6.99
6.16
81,400
Jan 21, 2026
7.05
7.10
6.86
6.94
6.12
186,500
Jan 20, 2026
6.85
7.05
6.82
7.01
6.18
305,400
Jan 16, 2026
7.07
7.08
6.92
6.92
6.10
97,000
Jan 15, 2026
6.94
7.09
6.93
7.04
6.21
58,500
Jan 14, 2026
6.81
7.01
6.81
6.98
6.15
62,100
Jan 13, 2026
6.87
6.96
6.83
6.85
6.04
124,300
Jan 12, 2026
6.91
7.02
6.87
6.87
6.06
107,200
Jan 9, 2026
6.99
7.05
6.94
6.95
6.13
48,500
Jan 8, 2026
6.91
7.06
6.91
6.99
6.16
84,800
Jan 7, 2026
7.09
7.14
6.86
6.89
6.07
150,500
Jan 6, 2026
7.22
7.22
7.08
7.09
6.25
130,600
Jan 5, 2026
6.98
7.23
6.98
7.22
6.37
259,500
Jan 2, 2026
7.00
7.03
6.91
6.99
6.16
189,100
Dec 31, 2025
6.94
7.00
6.91
6.95
6.13
111,300
Dec 30, 2025
6.93
7.04
6.91
6.97
6.14
217,900
Dec 29, 2025
6.90
6.98
6.84
6.89
6.07
233,200
Dec 26, 2025
7.03
7.10
6.87
6.98
6.15
178,200
Dec 24, 2025
6.81
7.07
6.81
7.02
6.19
280,500
Dec 23, 2025
6.90
7.08
6.76
6.78
5.98
450,300
Dec 22, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
6.92
7.00
6.88
6.94
6.12
270,900
Dec 19, 2025
7.24
7.38
7.19
7.19
6.12
353,000
Dec 18, 2025
7.24
7.32
7.18
7.25
6.17
239,200
Dec 17, 2025
7.21
7.36
7.16
7.23
6.15
303,800
Dec 16, 2025
7.36
7.42
7.13
7.21
6.14
205,400
Dec 15, 2025
7.58
7.59
7.33
7.39
6.29
297,800
Dec 12, 2025
7.59
7.67
7.52
7.57
6.44
128,100
Dec 11, 2025
7.64
7.72
7.56
7.58
6.45
153,800
Dec 10, 2025
7.70
7.74
7.58
7.64
6.50
159,400
Dec 9, 2025
7.66
7.84
7.65
7.71
6.56
185,800
Dec 8, 2025
7.68
7.75
7.56
7.64
6.50
170,200
Dec 5, 2025
7.56
7.75
7.56
7.68
6.54
320,000
Dec 4, 2025
7.50
7.70
7.50
7.59
6.46
315,300
Dec 3, 2025
7.40
7.54
7.36
7.49
6.37
368,800
Dec 2, 2025
7.27
7.40
7.25
7.38
6.28
177,100
Dec 1, 2025
7.23
7.37
7.16
7.21
6.14
168,100
Nov 28, 2025
7.18
7.34
7.17
7.27
6.19
81,500
Nov 26, 2025
7.09
7.24
7.08
7.20
6.13
220,700
Nov 25, 2025
7.18
7.28
7.10
7.13
6.07
145,600
Nov 24, 2025
7.16
7.30
7.08
7.20
6.13
129,300
Nov 21, 2025
7.04
7.34
7.01
7.22
6.14
106,100
Nov 20, 2025
7.17
7.27
7.04
7.07
6.02
147,500
Nov 19, 2025
7.30
7.34
7.11
7.15
6.08
123,000
Nov 18, 2025
7.09
7.31
7.09
7.28
6.20
182,700
Nov 17, 2025
7.04
7.23
7.01
7.10
6.04
182,300
Nov 14, 2025
6.76
7.05
6.70
7.04
5.99
143,000
Nov 13, 2025
6.91
6.95
6.75
6.75
5.74
184,200
Nov 12, 2025
6.95
7.00
6.85
6.94
5.91
131,100
Nov 11, 2025
6.79
7.00
6.79
6.92
5.89
147,300
Nov 10, 2025
6.66
6.87
6.39
6.75
5.74
611,500
Nov 7, 2025
7.17
7.21
7.05
7.11
6.05
99,000
Nov 6, 2025
7.37
7.37
7.17
7.17
6.10
65,300
Nov 5, 2025
7.14
7.40
7.04
7.35
6.25
296,600
Nov 4, 2025
7.12
7.16
6.96
7.14
6.08
98,400
Nov 3, 2025
7.18
7.18
7.04
7.08
6.02
87,800
Oct 31, 2025
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
7.08
7.31
7.00
7.18
6.11
119,100
