Whitehawk Therapeutics In... (WHWK)
NASDAQ: WHWK
· Real-Time Price · USD
1.60
-0.02 (-1.23%)
At close: Aug 15, 2025, 3:59 PM
1.60
0.00%
After-hours: Aug 15, 2025, 04:04 PM EDT
WHWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.62 | 1.70 | 1.60 | 1.60 | 1.60 | -1.23% | 140,482 |
| Aug 14, 2025 | 1.68 | 1.69 | 1.61 | 1.62 | 1.62 | -5.26% | 95,900 |
| Aug 13, 2025 | 1.70 | 1.80 | 1.70 | 1.71 | 1.71 | 0.00% | 110,635 |
| Aug 12, 2025 | 1.70 | 1.78 | 1.68 | 1.71 | 1.71 | 1.18% | 84,400 |
| Aug 11, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -3.43% | 54,110 |
| Aug 8, 2025 | 1.72 | 1.84 | 1.67 | 1.75 | 1.75 | 1.74% | 65,828 |
| Aug 7, 2025 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -4.44% | 21,900 |
| Aug 6, 2025 | 1.77 | 1.81 | 1.70 | 1.80 | 1.80 | 1.69% | 45,500 |
| Aug 5, 2025 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | 0.57% | 9,130 |
| Aug 4, 2025 | 1.74 | 1.78 | 1.70 | 1.76 | 1.76 | 1.15% | 28,527 |
| Aug 1, 2025 | 1.74 | 1.82 | 1.72 | 1.74 | 1.74 | -0.57% | 19,249 |
| Jul 31, 2025 | 1.82 | 1.83 | 1.70 | 1.75 | 1.75 | -2.23% | 51,924 |
| Jul 30, 2025 | 1.78 | 1.84 | 1.76 | 1.79 | 1.79 | 1.13% | 55,637 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.71 | 1.77 | 1.77 | -2.21% | 99,755 |
| Jul 28, 2025 | 1.95 | 1.97 | 1.81 | 1.81 | 1.81 | -7.18% | 88,322 |
| Jul 25, 2025 | 1.99 | 2.00 | 1.93 | 1.95 | 1.95 | 0.52% | 115,911 |
| Jul 24, 2025 | 1.98 | 2.02 | 1.92 | 1.94 | 1.94 | -3.48% | 25,800 |
| Jul 23, 2025 | 1.91 | 2.01 | 1.89 | 2.01 | 2.01 | 7.49% | 165,800 |
| Jul 22, 2025 | 1.82 | 1.91 | 1.82 | 1.87 | 1.87 | 1.08% | 56,723 |
| Jul 21, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 49,900 |