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

Whitehorse Finance (NQ: WHF )

13.13 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2020 6.646 6.646 6.340 6.372 125,466 +0.12(+1.98%)
Sep 29, 2020 6.418 6.418 6.157 6.248 82,065 -0.20(-3.13%)
Sep 28, 2020 6.216 6.506 6.156 6.450 134,973 +0.26(+4.21%)
Sep 25, 2020 5.930 6.216 5.930 6.190 98,635 +0.21(+3.59%)
Sep 24, 2020 5.923 6.060 5.868 5.975 114,718 -0.01(-0.11%)
Sep 23, 2020 6.131 6.307 5.962 5.982 259,608 -0.22(-3.57%)
Sep 22, 2020 6.346 6.346 6.170 6.203 170,115 -0.10(-1.65%)
Sep 21, 2020 6.476 6.606 6.209 6.307 295,590 -0.36(-5.37%)
Sep 18, 2020 6.880 6.886 6.574 6.665 330,935 -0.19(-2.80%)
Sep 17, 2020 6.832 6.889 6.744 6.857 265,542 +0.03(+0.37%)
Sep 16, 2020 6.826 6.838 6.731 6.832 329,308 +0.09(+1.40%)
Sep 15, 2020 6.763 6.794 6.725 6.737 151,582 +0.04(+0.56%)
Sep 14, 2020 6.611 6.737 6.611 6.700 112,472 +0.15(+2.31%)
Sep 11, 2020 6.530 6.661 6.498 6.549 124,828 +0.02(+0.29%)
Sep 10, 2020 6.586 6.687 6.492 6.530 108,284 -0.04(-0.67%)
Sep 09, 2020 6.586 6.700 6.552 6.574 88,990 -0.01(-0.10%)
Sep 08, 2020 6.486 6.604 6.473 6.580 87,911 +0.09(+1.46%)
Sep 04, 2020 6.649 6.664 6.435 6.486 75,119 -0.11(-1.72%)
Sep 03, 2020 6.687 6.700 6.561 6.599 90,514 -0.10(-1.50%)
Sep 02, 2020 6.712 6.851 6.630 6.700 104,773 -0.01(-0.09%)
Sep 01, 2020 6.763 6.775 6.674 6.706 84,054 -0.04(-0.56%)
Aug 31, 2020 6.649 6.851 6.649 6.744 104,496 +0.09(+1.42%)
Aug 28, 2020 6.618 6.788 6.586 6.649 95,765 +0.04(+0.67%)
Aug 27, 2020 6.706 6.807 6.593 6.605 136,329 -0.13(-1.87%)
Aug 26, 2020 6.775 6.818 6.611 6.731 145,585 -0.09(-1.29%)
Aug 25, 2020 6.895 6.958 6.769 6.819 76,281 -0.09(-1.28%)
Aug 24, 2020 6.788 6.933 6.775 6.907 141,562 +0.20(+3.00%)
Aug 21, 2020 6.819 6.882 6.687 6.706 141,503 -0.13(-1.93%)
Aug 20, 2020 6.870 6.895 6.775 6.838 57,513 -0.01(-0.18%)
Aug 19, 2020 6.851 6.926 6.775 6.851 69,317 +0.04(+0.65%)
Aug 18, 2020 6.952 6.952 6.775 6.807 62,269 -0.11(-1.55%)
Aug 17, 2020 6.863 7.002 6.763 6.914 116,010 +0.09(+1.29%)
Aug 14, 2020 6.719 6.901 6.719 6.826 57,014 +0.09(+1.40%)
Aug 13, 2020 6.920 6.989 6.728 6.731 91,697 -0.18(-2.55%)
Aug 12, 2020 6.952 6.970 6.882 6.907 105,896 +0.07(+1.01%)
Aug 11, 2020 6.611 6.926 6.611 6.838 143,595 +0.26(+3.92%)
Aug 10, 2020 6.284 6.586 6.249 6.580 218,975 +0.30(+4.81%)
Aug 07, 2020 6.120 6.278 6.108 6.278 178,984 +0.14(+2.36%)
Aug 06, 2020 6.290 6.290 6.108 6.133 102,645 -0.18(-2.84%)
Aug 05, 2020 6.158 6.347 6.139 6.312 79,890 +0.13(+2.09%)
Aug 04, 2020 6.152 6.246 6.127 6.183 69,163 +0.03(+0.51%)
Aug 03, 2020 6.108 6.259 6.095 6.152 98,676 +0.06(+0.93%)
Jul 31, 2020 6.202 6.202 5.938 6.095 90,365 -0.08(-1.33%)
Jul 30, 2020 6.171 6.254 6.158 6.177 55,297 -0.07(-1.11%)
Jul 29, 2020 6.171 6.353 6.152 6.246 91,923 +0.05(+0.81%)
Jul 28, 2020 6.316 6.391 6.164 6.196 60,225 -0.13(-1.99%)
Jul 27, 2020 6.271 6.530 6.152 6.322 63,070 +0.06(+1.01%)
Jul 24, 2020 6.372 6.423 6.234 6.259 60,826 -0.15(-2.36%)
Jul 23, 2020 6.454 6.479 6.341 6.410 69,394 -0.05(-0.78%)
Jul 22, 2020 6.479 6.523 6.410 6.460 85,593 -0.02(-0.29%)
Jul 21, 2020 6.416 6.479 6.391 6.479 74,568 +0.13(+1.98%)
Jul 20, 2020 6.460 6.524 6.322 6.353 71,503 -0.13(-2.04%)
Jul 17, 2020 6.504 6.542 6.473 6.486 61,620 -0.02(-0.29%)
Jul 16, 2020 6.492 6.561 6.451 6.504 57,954 -0.01(-0.19%)
Jul 15, 2020 6.530 6.611 6.442 6.517 87,246 +0.07(+1.07%)
Jul 14, 2020 6.410 6.482 6.385 6.448 62,447 -0.02(-0.29%)
Jul 13, 2020 6.429 6.649 6.429 6.467 148,067 +0.09(+1.48%)
Jul 10, 2020 6.278 6.385 6.246 6.372 124,828 +0.08(+1.20%)
Jul 09, 2020 6.372 6.404 6.199 6.297 156,375 -0.11(-1.77%)
Jul 08, 2020 6.429 6.492 6.366 6.410 52,500 -0.02(-0.29%)
Jul 07, 2020 6.372 6.511 6.303 6.429 105,834 +0.01(+0.10%)
Jul 06, 2020 6.637 6.719 6.347 6.423 137,703 -0.04(-0.68%)
Jul 02, 2020 6.567 6.649 6.435 6.467 119,746 +0.00(+0.00%)
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.