Whitehawk Therapeutics In... (WHWK)
NASDAQ: WHWK
· Real-Time Price · USD
1.94
0.05 (2.65%)
At close: Sep 26, 2025, 3:59 PM
1.94
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
WHWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | 2.65% | 90,587 |
| Sep 25, 2025 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -1.05% | 113,600 |
| Sep 24, 2025 | 1.94 | 1.94 | 1.86 | 1.91 | 1.91 | -0.52% | 32,200 |
| Sep 23, 2025 | 1.93 | 1.97 | 1.87 | 1.92 | 1.92 | 1.05% | 36,734 |
| Sep 22, 2025 | 2.00 | 2.00 | 1.89 | 1.90 | 1.90 | -1.04% | 47,033 |
| Sep 19, 2025 | 1.97 | 2.01 | 1.89 | 1.92 | 1.92 | -2.54% | 149,631 |
| Sep 18, 2025 | 1.95 | 2.02 | 1.95 | 1.97 | 1.97 | 1.03% | 134,004 |
| Sep 17, 2025 | 1.92 | 2.00 | 1.90 | 1.95 | 1.95 | 0.00% | 395,753 |
| Sep 16, 2025 | 1.86 | 2.02 | 1.81 | 1.95 | 1.95 | 4.84% | 95,900 |
| Sep 15, 2025 | 1.98 | 1.98 | 1.80 | 1.86 | 1.86 | -6.53% | 105,693 |
| Sep 12, 2025 | 1.94 | 2.02 | 1.91 | 1.99 | 1.99 | -1.00% | 243,300 |
| Sep 11, 2025 | 1.79 | 2.04 | 1.78 | 2.01 | 2.01 | 12.29% | 256,800 |
| Sep 10, 2025 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | -0.56% | 26,200 |
| Sep 9, 2025 | 1.76 | 1.85 | 1.76 | 1.80 | 1.80 | 0.56% | 25,100 |
| Sep 8, 2025 | 1.80 | 1.83 | 1.77 | 1.79 | 1.79 | -1.65% | 55,000 |
| Sep 5, 2025 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | 0.55% | 36,923 |
| Sep 4, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.00% | 28,800 |
| Sep 3, 2025 | 1.85 | 1.87 | 1.80 | 1.81 | 1.81 | -0.55% | 126,600 |
| Sep 2, 2025 | 1.76 | 1.86 | 1.76 | 1.82 | 1.82 | 0.55% | 58,711 |
| Aug 29, 2025 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 2.26% | 155,411 |