WhiteHorse Finance Stock Price History
NASDAQ: WHFFinanceFinance CompaniesUSD
7.02-0.01 (-0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WHF price history at a glance
The price history for WhiteHorse Finance (WHF) on this page begins on December 3, 2012, when the stock closed at $14.11; it most recently closed at $7.02 on October 5, 2026. The highest price in this record is $16.72, reached on April 12, 2021; the latest close is 58.0% below that peak. Across the 13 complete calendar years in the table, WHF finished higher in 6 and lower in 7. Its best year was 2021 (+13.9%) and its worst was 2025 (-30.1%).
Over roughly 14 years the share price changed -50.2%, a -4.9% compound annual price return (excluding dividends). In the last 12 months alone, WHF has gained 5.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $16.72
- Date of high
- Apr 12, 2021
- Low since 2012
- $5.51
- Date of low
- Mar 16, 2020
- 52-week high
- $7.84
- 52-week low
- $6.07
- Last close
- $7.02
WHF returns
1 week
+0.57%
1 month
-0.28%
3 months
+9.18%
6 months
-7.14%
Year to date
+1.01%
1 year
+5.09%
3 years
-44.06%
5 years
-55.77%
WHF price return, excluding dividends.
WHF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.02 | +0.43% |
| 2025 | 6.99 | -30.10% |
| 2024 | 10.00 | -18.70% |
| 2023 | 12.30 | -5.75% |
| 2022 | 13.05 | -15.81% |
| 2021 | 15.50 | +13.89% |
| 2020 | 13.61 | -0.51% |
| 2019 | 13.68 | +1.41% |
| 2018 | 13.49 | +0.52% |
| 2017 | 13.42 | +10.27% |
| 2016 | 12.17 | +6.01% |
| 2015 | 11.48 | -1.96% |
| 2014 | 11.71 | -22.81% |
| 2013 | 15.17 | +1.20% |
| 2012* | 14.99 | +6.24% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
WHF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.04 | 7.09 | 6.99 | 7.02 | -0.14% | |
| 6.89 | 7.16 | 6.87 | 7.03 | +1.59% | |
| 6.90 | 7.06 | 6.82 | 6.92 | -1.14% | |
| 7.06 | 7.22 | 6.94 | 7.00 | -0.99% | |
| 6.94 | 7.11 | 6.94 | 7.07 | +1.29% | |
| 6.80 | 7.00 | 6.77 | 6.98 | +1.75% | |
| 6.95 | 7.00 | 6.80 | 6.86 | -1.86% | |
| 7.07 | 7.07 | 6.98 | 6.99 | -0.85% | |
| 6.95 | 7.07 | 6.93 | 7.05 | +1.15% | |
| 7.04 | 7.11 | 6.97 | 6.97 | -0.99% | |
| 7.07 | 7.12 | 6.96 | 7.04 | -0.28% | |
| 7.10 | 7.10 | 7.01 | 7.06 | -0.56% | |
| 7.22 | 7.26 | 7.07 | 7.10 | -2.20% | |
| 7.02 | 7.29 | 7.02 | 7.26 | +2.54% | |
| 6.99 | 7.23 | 6.97 | 7.08 | -3.93% | |
| 7.51 | 7.51 | 7.29 | 7.37 | -1.07% | |
| 7.37 | 7.48 | 7.27 | 7.45 | +1.78% | |
| 7.26 | 7.37 | 7.19 | 7.32 | -0.14% | |
| 7.15 | 7.44 | 7.05 | 7.33 | +5.47% | |
| 7.05 | 7.07 | 6.95 | 6.95 | -1.28% | |
| 7.03 | 7.11 | 6.96 | 7.04 | +0.86% | |
| 7.04 | 7.11 | 6.96 | 6.98 | -0.85% | |
| 7.02 | 7.09 | 7.02 | 7.04 | 0.00% | |
| 7.11 | 7.15 | 7.00 | 7.04 | -0.85% | |
| 7.07 | 7.25 | 7.07 | 7.10 | +0.14% | |
| 7.07 | 7.17 | 7.03 | 7.09 | +0.28% | |
| 7.02 | 7.13 | 7.02 | 7.07 | +0.71% | |
| 7.07 | 7.18 | 7.00 | 7.02 | -0.71% | |
| 7.12 | 7.20 | 7.04 | 7.07 | 0.00% | |
| 7.15 | 7.20 | 7.05 | 7.07 | -0.84% | |
| 7.06 | 7.15 | 7.02 | 7.13 | +1.28% | |
| 7.03 | 7.06 | 6.91 | 7.04 | -0.14% | |
| 7.03 | 7.11 | 7.02 | 7.05 | +0.28% | |
| 7.12 | 7.19 | 7.03 | 7.03 | -1.82% | |
| 7.07 | 7.18 | 7.07 | 7.16 | +1.99% | |
| 7.26 | 7.26 | 7.02 | 7.02 | -3.31% | |
| 7.08 | 7.30 | 7.02 | 7.26 | +2.98% | |
| 7.00 | 7.09 | 6.97 | 7.05 | -0.42% | |
| 7.10 | 7.10 | 7.01 | 7.08 | +0.14% | |
| 7.05 | 7.13 | 7.01 | 7.07 | -0.42% | |
| 7.03 | 7.14 | 7.03 | 7.10 | +0.42% | |
| 7.08 | 7.22 | 6.96 | 7.07 | -1.12% | |
| 6.78 | 7.18 | 6.78 | 7.15 | +6.56% | |
| 6.75 | 6.78 | 6.67 | 6.71 | -1.03% | |
| 6.58 | 6.79 | 6.58 | 6.78 | +1.65% | |
| 6.56 | 6.68 | 6.53 | 6.67 | +1.83% | |
| 6.56 | 6.68 | 6.54 | 6.55 | -1.50% | |
| 6.55 | 6.68 | 6.39 | 6.65 | +2.15% | |
| 6.37 | 6.54 | 6.36 | 6.51 | +1.88% | |
| 6.44 | 6.48 | 6.35 | 6.39 | -0.16% | |
| 6.42 | 6.51 | 6.37 | 6.40 | -0.31% | |
| 6.55 | 6.58 | 6.42 | 6.42 | -0.93% | |
| 6.53 | 6.64 | 6.47 | 6.48 | -0.92% | |
| 6.66 | 6.66 | 6.51 | 6.54 | -0.30% | |
| 6.48 | 6.64 | 6.47 | 6.56 | +0.46% | |
| 6.36 | 6.53 | 6.36 | 6.53 | +1.87% | |
| 6.36 | 6.44 | 6.32 | 6.41 | +0.31% | |
| 6.49 | 6.53 | 6.38 | 6.39 | -0.93% | |
| 6.46 | 6.54 | 6.38 | 6.45 | -0.46% | |
| 6.50 | 6.60 | 6.44 | 6.48 | +0.31% | |
| 6.46 | 6.81 | 6.41 | 6.46 | 0.00% | |
| 6.42 | 6.49 | 6.38 | 6.46 | +0.62% | |
| 6.41 | 6.50 | 6.39 | 6.42 | -0.16% | |
| 6.42 | 6.49 | 6.38 | 6.43 | 0.00% | |
| 6.36 | 6.50 | 6.36 | 6.43 | +1.26% | |
| 6.39 | 6.44 | 6.32 | 6.35 | -0.63% | |
| 6.40 | 6.58 | 6.35 | 6.39 | -0.47% | |
| 6.63 | 6.72 | 6.40 | 6.42 | -2.43% | |
| 6.68 | 6.84 | 6.50 | 6.58 | -1.05% | |
| 6.75 | 6.85 | 6.64 | 6.65 | -1.92% | |
| 6.66 | 6.85 | 6.63 | 6.78 | +1.19% | |
| 6.72 | 6.78 | 6.60 | 6.70 | 0.00% | |
| 6.59 | 6.73 | 6.53 | 6.70 | +1.67% | |
| 6.57 | 6.66 | 6.42 | 6.59 | +1.23% | |
| 6.49 | 6.65 | 6.49 | 6.51 | -0.31% | |
| 6.62 | 6.66 | 6.47 | 6.53 | -1.36% | |
| 6.52 | 6.62 | 6.52 | 6.62 | +1.07% | |
| 6.45 | 6.68 | 6.41 | 6.55 | +1.55% | |
| 6.40 | 6.54 | 6.40 | 6.45 | +0.62% | |
| 6.41 | 6.50 | 6.38 | 6.41 | +0.79% | |
| 6.37 | 6.43 | 6.30 | 6.36 | -0.16% | |
| 6.70 | 6.74 | 6.36 | 6.37 | -4.07% | |
| 6.60 | 6.80 | 6.60 | 6.64 | -0.15% | |
| 6.67 | 6.81 | 6.61 | 6.65 | -0.30% | |
| 6.78 | 6.78 | 6.61 | 6.67 | +0.76% | |
| 6.71 | 6.76 | 6.46 | 6.62 | -0.90% | |
| 6.64 | 6.83 | 6.55 | 6.68 | +0.30% | |
| 6.81 | 6.84 | 6.61 | 6.66 | -1.91% | |
| 6.82 | 6.93 | 6.73 | 6.79 | +0.44% | |
| 6.88 | 6.88 | 6.66 | 6.76 | -1.89% | |
| 6.84 | 6.90 | 6.75 | 6.89 | -1.01% | |
| 6.85 | 6.97 | 6.75 | 6.96 | +4.04% | |
| 6.70 | 6.80 | 6.67 | 6.69 | -0.15% | |
| 6.76 | 6.92 | 6.70 | 6.70 | -1.47% | |
| 6.88 | 6.97 | 6.71 | 6.80 | +2.72% | |
| 6.61 | 6.78 | 6.55 | 6.62 | +0.61% | |
| 6.53 | 6.63 | 6.36 | 6.58 | -0.45% | |
| 7.01 | 7.16 | 6.57 | 6.61 | -9.58% | |
| 7.26 | 7.35 | 7.19 | 7.31 | 0.00% | |
| 7.36 | 7.50 | 7.29 | 7.31 | -1.22% | |
| 7.31 | 7.47 | 7.30 | 7.40 | +1.51% | |
| 7.27 | 7.36 | 7.23 | 7.29 | -0.27% | |
| 7.31 | 7.35 | 7.25 | 7.31 | +0.97% | |
| 7.28 | 7.34 | 7.20 | 7.24 | -0.28% | |
| 7.31 | 7.40 | 7.22 | 7.26 | -0.95% | |
| 7.62 | 7.67 | 7.33 | 7.33 | -4.56% | |
| 7.59 | 7.69 | 7.48 | 7.68 | +1.32% | |
| 7.38 | 7.60 | 7.20 | 7.58 | -0.26% | |
| 7.59 | 7.63 | 7.47 | 7.60 | +0.53% | |
| 7.60 | 7.64 | 7.47 | 7.56 | -0.40% | |
| 7.64 | 7.68 | 7.59 | 7.59 | -0.91% | |
| 7.60 | 7.68 | 7.60 | 7.66 | +0.79% | |
| 7.56 | 7.66 | 7.56 | 7.60 | +0.40% | |
| 7.67 | 7.67 | 7.52 | 7.57 | -1.05% | |
| 7.61 | 7.67 | 7.55 | 7.65 | +0.79% | |
| 7.54 | 7.66 | 7.54 | 7.59 | +0.93% | |
| 7.51 | 7.62 | 7.46 | 7.52 | +0.80% | |
| 7.48 | 7.59 | 7.46 | 7.46 | -0.67% | |
| 7.60 | 7.65 | 7.49 | 7.51 | -1.05% | |
| 7.62 | 7.69 | 7.57 | 7.59 | -0.78% | |
| 7.52 | 7.69 | 7.52 | 7.65 | +1.06% | |
| 7.64 | 7.66 | 7.57 | 7.57 | -0.26% | |
| 7.66 | 7.66 | 7.57 | 7.59 | -0.78% | |
| 7.59 | 7.67 | 7.59 | 7.65 | +0.66% | |
| 7.70 | 7.78 | 7.56 | 7.60 | -1.04% | |
| 7.51 | 7.81 | 7.51 | 7.68 | +1.59% | |
| 7.59 | 7.64 | 7.54 | 7.56 | -0.92% | |
| 7.53 | 7.63 | 7.50 | 7.63 | +1.73% | |
| 7.57 | 7.65 | 7.48 | 7.50 | -0.27% | |
| 7.51 | 7.60 | 7.44 | 7.52 | -0.79% | |
| 7.40 | 7.58 | 7.10 | 7.58 | +2.43% | |
| 7.11 | 7.40 | 7.08 | 7.40 | +4.08% | |
| 7.40 | 7.42 | 7.10 | 7.11 | -3.92% | |
| 7.30 | 7.45 | 7.25 | 7.40 | +1.23% | |
| 7.13 | 7.37 | 7.13 | 7.31 | +2.38% | |
| 7.25 | 7.32 | 7.13 | 7.14 | -1.65% | |
| 7.24 | 7.39 | 7.24 | 7.26 | -0.82% | |
| 7.12 | 7.34 | 7.07 | 7.32 | +3.83% | |
| 7.06 | 7.13 | 7.04 | 7.05 | 0.00% | |
| 7.16 | 7.19 | 6.82 | 7.05 | 0.00% | |
| 7.25 | 7.36 | 6.97 | 7.05 | -3.56% | |
| 7.27 | 7.36 | 7.18 | 7.31 | +0.14% | |
| 7.30 | 7.38 | 7.25 | 7.30 | -0.14% | |
| 7.12 | 7.38 | 7.12 | 7.31 | +3.39% | |
| 7.06 | 7.17 | 7.05 | 7.07 | 0.00% | |
| 7.07 | 7.18 | 7.04 | 7.07 | 0.00% | |
| 7.20 | 7.20 | 7.05 | 7.07 | -5.10% | |
| 7.56 | 7.58 | 7.45 | 7.45 | -1.72% | |
| 7.45 | 7.62 | 7.45 | 7.58 | +2.16% | |
| 7.37 | 7.48 | 7.30 | 7.42 | 0.00% | |
| 7.22 | 7.52 | 7.18 | 7.42 | +1.92% | |
| 7.12 | 7.35 | 7.09 | 7.28 | +2.54% | |
| 6.85 | 7.13 | 6.85 | 7.10 | +4.11% | |
| 6.61 | 6.90 | 6.50 | 6.82 | +1.49% | |
| 6.38 | 6.75 | 6.28 | 6.72 | +6.67% | |
| 6.28 | 6.32 | 6.20 | 6.30 | 0.00% | |
| 6.33 | 6.34 | 6.21 | 6.30 | -0.94% | |
| 6.21 | 6.36 | 6.16 | 6.36 | +2.75% | |
| 6.23 | 6.30 | 6.07 | 6.19 | -0.32% | |
| 6.35 | 6.35 | 6.15 | 6.21 | -2.66% | |
| 6.34 | 6.44 | 6.29 | 6.38 | 0.00% | |
| 6.52 | 6.54 | 6.35 | 6.38 | -2.30% | |
| 6.52 | 6.60 | 6.50 | 6.53 | +0.15% | |
| 6.51 | 6.64 | 6.50 | 6.52 | -0.46% | |
| 6.57 | 6.67 | 6.50 | 6.55 | -0.46% | |
| 6.66 | 6.66 | 6.55 | 6.58 | -1.79% | |
| 6.52 | 6.74 | 6.47 | 6.70 | +2.60% | |
| 6.51 | 6.55 | 6.45 | 6.53 | 0.00% | |
| 6.42 | 6.54 | 6.41 | 6.53 | +1.08% | |
| 6.49 | 6.56 | 6.42 | 6.46 | -0.15% | |
| 6.51 | 6.56 | 6.40 | 6.47 | -0.92% | |
| 6.55 | 6.59 | 6.45 | 6.53 | -0.15% | |
| 6.76 | 6.78 | 6.51 | 6.54 | -3.54% | |
| 6.74 | 6.83 | 6.61 | 6.78 | +1.04% | |
| 6.75 | 6.77 | 6.66 | 6.71 | -1.03% | |
| 6.82 | 6.84 | 6.72 | 6.78 | -0.59% | |
| 6.86 | 6.94 | 6.82 | 6.82 | -0.29% | |
| 6.86 | 6.93 | 6.84 | 6.84 | +0.29% | |
| 6.92 | 6.95 | 6.80 | 6.82 | -1.45% | |
| 7.00 | 7.03 | 6.88 | 6.92 | -1.00% | |
| 6.98 | 7.04 | 6.89 | 6.99 | +0.72% | |
| 7.05 | 7.10 | 6.86 | 6.94 | -1.00% | |
| 6.85 | 7.05 | 6.82 | 7.01 | +1.30% | |
| 7.07 | 7.08 | 6.92 | 6.92 | -1.70% | |
| 6.94 | 7.09 | 6.93 | 7.04 | +0.86% | |
| 6.81 | 7.01 | 6.81 | 6.98 | +1.90% | |
| 6.87 | 6.96 | 6.83 | 6.85 | -0.29% | |
| 6.91 | 7.02 | 6.87 | 6.87 | -1.15% | |
| 6.99 | 7.05 | 6.94 | 6.95 | -0.57% | |
| 6.91 | 7.06 | 6.91 | 6.99 | +1.45% | |
| 7.09 | 7.14 | 6.86 | 6.89 | -2.82% | |
| 7.22 | 7.22 | 7.08 | 7.09 | -1.80% | |
| 6.98 | 7.23 | 6.98 | 7.22 | +3.29% | |
| 7.00 | 7.03 | 6.91 | 6.99 | +0.58% | |
| 6.94 | 7.00 | 6.91 | 6.95 | -0.29% | |
| 6.93 | 7.04 | 6.91 | 6.97 | +1.16% | |
| 6.90 | 6.98 | 6.84 | 6.89 | -1.29% | |
| 7.03 | 7.10 | 6.87 | 6.98 | -0.57% | |
| 6.81 | 7.07 | 6.81 | 7.02 | +3.54% | |
| 6.90 | 7.08 | 6.76 | 6.78 | -2.31% | |
| 6.92 | 7.00 | 6.88 | 6.94 | -3.48% | |
| 7.24 | 7.38 | 7.19 | 7.19 | -0.83% | |
| 7.24 | 7.32 | 7.18 | 7.25 | +0.28% | |
| 7.21 | 7.36 | 7.16 | 7.23 | +0.28% | |
| 7.36 | 7.42 | 7.13 | 7.21 | -2.44% | |
| 7.58 | 7.59 | 7.33 | 7.39 | -2.38% | |
| 7.59 | 7.67 | 7.52 | 7.57 | -0.13% | |
| 7.64 | 7.72 | 7.56 | 7.58 | -0.79% | |
| 7.70 | 7.74 | 7.58 | 7.64 | -0.91% | |
| 7.66 | 7.84 | 7.65 | 7.71 | +0.92% | |
| 7.68 | 7.75 | 7.56 | 7.64 | -0.52% | |
| 7.56 | 7.75 | 7.56 | 7.68 | +1.19% | |
| 7.50 | 7.70 | 7.50 | 7.59 | +1.34% | |
| 7.40 | 7.54 | 7.36 | 7.49 | +1.49% | |
| 7.27 | 7.40 | 7.25 | 7.38 | +2.36% | |
| 7.23 | 7.37 | 7.16 | 7.21 | -0.83% | |
| 7.18 | 7.34 | 7.17 | 7.27 | +0.97% | |
| 7.09 | 7.24 | 7.08 | 7.20 | +0.98% | |
| 7.18 | 7.28 | 7.10 | 7.13 | -0.97% | |
| 7.16 | 7.30 | 7.08 | 7.20 | -0.28% | |
| 7.04 | 7.34 | 7.01 | 7.22 | +2.12% | |
| 7.17 | 7.27 | 7.04 | 7.07 | -1.12% | |
| 7.30 | 7.34 | 7.11 | 7.15 | -1.79% | |
| 7.09 | 7.31 | 7.09 | 7.28 | +2.54% | |
| 7.04 | 7.23 | 7.01 | 7.10 | +0.85% | |
| 6.76 | 7.05 | 6.70 | 7.04 | +4.30% | |
| 6.91 | 6.95 | 6.75 | 6.75 | -2.74% | |
| 6.95 | 7.00 | 6.85 | 6.94 | +0.29% | |
| 6.79 | 7.00 | 6.79 | 6.92 | +2.52% | |
| 6.66 | 6.87 | 6.39 | 6.75 | -5.06% | |
| 7.17 | 7.21 | 7.05 | 7.11 | -0.84% | |
| 7.37 | 7.37 | 7.17 | 7.17 | -2.45% | |
| 7.14 | 7.40 | 7.04 | 7.35 | +2.94% | |
| 7.12 | 7.16 | 6.96 | 7.14 | +0.85% | |
| 7.18 | 7.18 | 7.04 | 7.08 | -1.39% | |
| 7.08 | 7.31 | 7.00 | 7.18 | +0.70% | |
| 7.24 | 7.28 | 7.12 | 7.13 | -1.52% | |
| 7.28 | 7.39 | 7.21 | 7.24 | -1.23% | |
| 7.26 | 7.37 | 7.25 | 7.33 | +0.96% | |
| 7.08 | 7.29 | 7.08 | 7.26 | +3.12% | |
| 7.09 | 7.20 | 7.00 | 7.04 | -0.42% | |
| 6.97 | 7.10 | 6.96 | 7.07 | +1.00% | |
| 7.18 | 7.21 | 7.00 | 7.00 | -3.18% | |
| 7.02 | 7.25 | 7.01 | 7.23 | +2.70% | |
| 7.02 | 7.16 | 7.01 | 7.04 | +1.15% | |
| 7.09 | 7.17 | 6.96 | 6.96 | -1.14% | |
| 6.80 | 7.25 | 6.79 | 7.04 | +3.23% | |
| 6.90 | 7.00 | 6.75 | 6.82 | 0.00% | |
| 6.70 | 6.93 | 6.67 | 6.82 | +0.89% | |
| 6.53 | 6.81 | 6.53 | 6.76 | +3.52% | |
| 6.69 | 6.75 | 6.53 | 6.53 | -2.25% | |
| 6.75 | 6.75 | 6.60 | 6.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WHF chart for longer ranges.