WhiteHorse Finance, Inc.
WHFNASDAQFinancial Services● Active
$6.64
$-0.04(-0.60%)
Market Cap$143499696
P/E Ratio—
52W High$9.66
52W Low$6.07
WhiteHorse Finance, Inc.（WHF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
whf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.23
Jun 16, 2021
-58.6% from here
5-Year Low5Y
$6.07
Feb 24, 2026
+10.6% from low
IPO Priceadj.
$14.17
Dec 6, 2012
-52.6% since IPO
1 Year Ago
$9.14
Jun 9, 2025
-26.5% in 1Y
5 Years Ago
$15.69
Jun 9, 2021
-57.2% in 5Y
10 Years Ago
$10.96
Jun 9, 2016
-38.7% in 10Y
Historical Price Data · WHF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.64 | $6.83 | $6.55 | $6.68 | $6.68 | 75K | +0.60% |
| Jun 5, 2026 | $6.81 | $6.84 | $6.61 | $6.66 | $6.66 | 89K | -2.20% |
| Jun 4, 2026 | $6.82 | $6.93 | $6.73 | $6.79 | $6.79 | 65K | -0.44% |
| Jun 3, 2026 | $6.88 | $6.88 | $6.66 | $6.76 | $6.76 | 60K | -1.74% |
| Jun 2, 2026 | $6.84 | $6.90 | $6.75 | $6.89 | $6.89 | 96K | +0.73% |
| Jun 1, 2026 | $6.85 | $6.97 | $6.75 | $6.96 | $6.96 | 131K | +1.61% |
| May 29, 2026 | $6.70 | $6.80 | $6.67 | $6.69 | $6.69 | 107K | -0.15% |
| May 28, 2026 | $6.76 | $6.92 | $6.70 | $6.70 | $6.70 | 93K | -0.89% |
| May 27, 2026 | $6.88 | $6.97 | $6.71 | $6.80 | $6.80 | 117K | -1.16% |
| May 26, 2026 | $6.61 | $6.78 | $6.55 | $6.62 | $6.62 | 105K | +0.15% |
| May 22, 2026 | $6.53 | $6.63 | $6.36 | $6.58 | $6.58 | 239K | +0.77% |
| May 21, 2026 | $7.01 | $7.16 | $6.57 | $6.61 | $6.61 | 361K | -5.71% |
| May 20, 2026 | $7.26 | $7.35 | $7.19 | $7.31 | $7.31 | 163K | +0.69% |
| May 19, 2026 | $7.36 | $7.50 | $7.29 | $7.31 | $7.31 | 124K | -0.68% |
| May 18, 2026 | $7.31 | $7.47 | $7.30 | $7.40 | $7.40 | 121K | +1.23% |
| May 15, 2026 | $7.27 | $7.36 | $7.23 | $7.29 | $7.29 | 54K | +0.28% |
| May 14, 2026 | $7.31 | $7.35 | $7.25 | $7.31 | $7.31 | 60K | +0.00% |
| May 13, 2026 | $7.28 | $7.34 | $7.20 | $7.24 | $7.24 | 80K | -0.55% |
| May 12, 2026 | $7.31 | $7.40 | $7.22 | $7.26 | $7.26 | 90K | -0.68% |
| May 11, 2026 | $7.62 | $7.67 | $7.33 | $7.33 | $7.33 | 118K | -3.81% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · WHF
Jan 1 → Dec 31 · 6 years2026-4.6%$7.00 → $6.68
-4.6%
2025-28.9%$9.78 → $6.95
-28.9%
2024-21.3%$12.30 → $9.68
-21.3%
2023-4.8%$12.92 → $12.30
-4.8%
2022-16.5%$15.63 → $13.05
-16.5%
2021-1.9%$15.80 → $15.50
-1.9%
Best Year2021 · -1.9%
Worst Year2025 · -28.9%
Positive Years0 / 6
Avg Annual Return-13.0%
6Y Total Return-57.7%
6Y CAGR~-13.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in WHF?
If you invested $1,000 in WHF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$613
Total Return-38.7%
CAGR~-4.8% / yr
Profit$-387
Based on Jun 9, 2016 · $10.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
WhiteHorse Finance, Inc.（WHF）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WHF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WHF 历史股价FMP 日线复权 OHLCV