WHF

Historical Stock Prices

$11.15
*  
0.11
0.98%
Get WHF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading WHF now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 11.25 11.4199 11.12 11.15 36,893
09/22/2016 11.19 11.4 11.19 11.26 18,752
09/21/2016 11.15 11.35 11.11 11.27 17,012
09/20/2016 11.218 11.45 11.08 11.16 43,548
09/19/2016 11.28 11.43 11.1691 11.35 9,922
09/16/2016 11 11.41 10.93 11.25 22,229
09/15/2016 11.19 11.32 11.02 11.02 59,895
09/14/2016 11.52 11.7 11.44 11.58 47,951
09/13/2016 11.48 11.61 11.48 11.6001 66,563
09/12/2016 11.6 11.6827 11.49 11.6 53,207
09/09/2016 11.58 11.6874 11.51 11.6201 31,012
09/08/2016 11.58 11.71 11.45 11.59 62,029
09/07/2016 11.7 11.8 11.55 11.66 35,279
09/06/2016 11.589 11.8 11.51 11.645 40,282
09/02/2016 11.61 11.61 11.5 11.57 15,809
09/01/2016 11.57 11.639 11.48 11.56 29,180
08/31/2016 11.51 11.6499 11.47 11.56 56,450
08/30/2016 11.58 11.64 11.54 11.595 14,318
08/29/2016 11.65 11.7 11.57 11.6 23,486
08/26/2016 11.51 11.79 11.51 11.6592 11,704
08/25/2016 11 11.63 11 11.535 70,959
08/24/2016 11.78 11.78 11.59 11.67 17,211
08/23/2016 11.74 11.89 11.6123 11.73 16,159
08/22/2016 11.62 11.88 11.5 11.67 9,136
08/19/2016 11.65 11.79 11.65 11.66 23,620
08/18/2016 11.67 11.84 11.44 11.54 20,950
08/17/2016 11.45 11.67 11.28 11.66 24,706
08/16/2016 11.36 11.6 11.35 11.39 14,357
08/15/2016 11.53 11.62 11.4 11.41 39,474
08/12/2016 11.57 11.949 11.492 11.5 13,547
08/11/2016 11.6 11.7 11.6 11.6 16,171
08/10/2016 11.87 11.87 11.54 11.58 43,840
08/09/2016 11.81 11.88 11.65 11.79 93,101
08/08/2016 11.58 12.72 11.58 12.07 87,505
08/05/2016 11.4 11.74 11.365 11.5899 31,709
08/04/2016 11.48 11.59 11.2633 11.45 32,098
08/03/2016 11.37 11.55 11.29 11.41 19,999
08/02/2016 11.37 11.67 11.35 11.37 20,627
08/01/2016 11.57 11.62 11.34 11.34 15,892
07/29/2016 11.5 11.68 11.45 11.49 17,568
07/28/2016 11.6 11.669 11.5 11.5 17,306
07/27/2016 11.5 11.6 11.5 11.58 12,499
07/26/2016 11.4 11.6 11.2239 11.6 39,497
07/25/2016 11.39 11.54 11.14 11.42 42,477
07/22/2016 11.37 11.53 11.37 11.5 21,191
07/21/2016 11.5 11.535 11.31 11.38 65,865
07/20/2016 11.52 11.55 11.41 11.53 34,359
07/19/2016 11.52 11.57 11.46 11.49 23,579
07/18/2016 11.565 11.58 11.5 11.525 11,272
07/15/2016 11.58 11.58 11.51 11.51 29,129
07/14/2016 11.58 11.58 11.5 11.53 7,605
07/13/2016 11.5 11.58 11.45 11.5 39,971
07/12/2016 11.58 11.58 11.5 11.51 27,157
07/11/2016 11.52 11.6699 11.46 11.54 29,175
07/08/2016 11.41 11.53 11.36 11.5 49,756
07/07/2016 11.31 11.4701 11.25 11.4 54,334
07/06/2016 11.23 11.34 11.1084 11.27 50,147
07/05/2016 11.01 11.25 10.97 11.24 72,655
07/01/2016 10.82 10.94 10.7615 10.93 22,218
06/30/2016 10.85 11 10.75 10.82 92,096
06/29/2016 10.61 10.92 10.61 10.85 58,520
06/28/2016 10.54 10.73 10.5 10.52 17,064
06/27/2016 10.72 10.85 10.47 10.51 28,236
06/24/2016 10.56 10.86 10.54 10.81 24,799
06/23/2016 10.77 10.9699 10.53 10.67 23,018
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?