Stockscreener 앱 받기
9.47
1.25%
-0.12
시간 외 거래:
9.47
Whitehorse Finance Inc 주식 (WHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $9.65 | $9.46 | $0.19 | 109,506.0 | -1.25% |
| 2025-05-02 | $9.68 | $9.55 | $0.13 | 54,635.0 | +0.42% |
| 2025-05-01 | $9.67 | $9.51 | $0.165 | 52,445.0 | -0.21% |
| 2025-04-30 | $9.79 | $9.48 | $0.31 | 60,903.0 | -2.25% |
| 2025-04-29 | $9.82 | $9.72 | $0.10 | 30,410.0 | -0.51% |
| 2025-04-28 | $9.92 | $9.74 | $0.1812 | 48,660.0 | +0.41% |
| 2025-04-25 | $9.83 | $9.73 | $0.10 | 27,084.0 | +0.10% |
| 2025-04-24 | $9.87 | $9.75 | $0.1199 | 33,037.0 | -0.41% |
| 2025-04-23 | $9.94 | $9.73 | $0.205 | 37,450.0 | +0.51% |
| 2025-04-22 | $9.95 | $9.74 | $0.205 | 78,494.0 | -0.10% |
| 2025-04-21 | $9.81 | $9.52 | $0.29 | 123,881.0 | +0.62% |
| 2025-04-17 | $9.80 | $9.45 | $0.3507 | 92,395.0 | +2.75% |
| 2025-04-16 | $9.59 | $9.30 | $0.29 | 134,072.0 | +1.39% |
| 2025-04-15 | $9.37 | $9.17 | $0.1975 | 104,971.0 | +1.30% |
| 2025-04-14 | $9.29 | $9.00 | $0.29 | 84,342.0 | +2.22% |
| 2025-04-11 | $9.06 | $8.73 | $0.325 | 78,911.0 | +1.01% |
| 2025-04-10 | $9.14 | $8.74 | $0.40 | 97,166.0 | -2.30% |
| 2025-04-09 | $9.14 | $8.44 | $0.705 | 153,576.0 | +5.42% |
| 2025-04-08 | $9.12 | $8.60 | $0.52 | 163,103.0 | -1.48% |
Whitehorse Finance Inc 주식 (WHF) 연도별 가격 이력
이 심층 분석에서는 Whitehorse Finance Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Whitehorse Finance Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Whitehorse Finance Inc 주식 (WHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.68 | $9.46 | $0.215 | 326,092.0 | -1.04% |
| 2025-04 | $9.95 | $8.44 | $1.51 | 2,333,726.0 | -0.83% |
| 2025-03 | $11.31 | $9.45 | $1.86 | 2,029,004.0 | -14.53% |
| 2025-02 | $11.29 | $10.16 | $1.12 | 1,159,508.0 | +6.91% |
| 2025-01 | $10.62 | $9.56 | $1.06 | 1,600,421.0 | +9.09% |
Whitehorse Finance Inc 주식 (WHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.83 | $9.45 | $1.38 | 2,672,593.0 | -10.17% |
| 2024-11 | $11.79 | $10.35 | $1.44 | 1,950,078.0 | -9.62% |
| 2024-10 | $12.18 | $11.41 | $0.77 | 1,453,786.0 | +1.56% |
| 2024-09 | $12.42 | $11.37 | $1.05 | 1,787,189.0 | -2.69% |
| 2024-08 | $12.04 | $10.95 | $1.09 | 1,987,852.0 | -0.25% |
| 2024-07 | $12.73 | $11.92 | $0.81 | 1,254,825.0 | -2.85% |
| 2024-06 | $13.28 | $12.08 | $1.20 | 2,752,901.0 | -4.51% |
| 2024-05 | $13.44 | $12.61 | $0.8299 | 2,061,712.0 | -0.23% |
| 2024-04 | $13.12 | $12.00 | $1.12 | 2,930,625.0 | +3.87% |
| 2024-03 | $13.01 | $12.16 | $0.85 | 1,275,502.0 | -0.40% |
| 2024-02 | $12.77 | $12.15 | $0.62 | 814,739.0 | -0.48% |
| 2024-01 | $12.92 | $12.14 | $0.78 | 931,363.0 | +1.71% |
Whitehorse Finance Inc 주식 (WHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.07 | $12.10 | $0.975 | 1,370,327.0 | +1.23% |
| 2023-11 | $12.78 | $11.70 | $1.08 | 901,805.0 | +3.32% |
| 2023-10 | $12.84 | $11.48 | $1.36 | 705,082.0 | -7.91% |
| 2023-09 | $13.52 | $12.08 | $1.44 | 871,950.0 | -1.92% |
| 2023-08 | $13.69 | $12.50 | $1.19 | 1,233,154.0 | -2.98% |
| 2023-07 | $13.65 | $12.83 | $0.82 | 1,040,830.0 | +4.60% |
| 2023-06 | $13.40 | $11.47 | $1.93 | 1,081,363.0 | +10.99% |
| 2023-05 | $12.09 | $11.13 | $0.96 | 1,050,331.0 | -3.83% |
| 2023-04 | $12.80 | $11.20 | $1.60 | 987,087.0 | -3.99% |
| 2023-03 | $13.59 | $12.14 | $1.45 | 1,557,310.0 | -6.64% |
| 2023-02 | $13.59 | $12.63 | $0.96 | 825,952.0 | +1.75% |
| 2023-01 | $13.88 | $12.86 | $1.01 | 918,211.0 | +1.00% |
0.04%
0.76%
자본화:
|
볼륨(24시간):