Walvax Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	12.18	12.33	12.12	12.28	12.28	1.82%	31,077,080
Mar 13, 2026	12.14	12.20	12.00	12.06	12.06	-1.07%	25,653,580
Mar 12, 2026	11.92	12.25	11.84	12.19	12.19	2.27%	41,001,450
Mar 11, 2026	11.92	11.97	11.83	11.92	11.92	0.08%	17,742,130
Mar 10, 2026	11.85	12.04	11.83	11.91	11.91	1.02%	23,539,366
Mar 9, 2026	11.53	11.86	11.51	11.79	11.79	0.94%	31,292,922
Mar 6, 2026	11.37	11.74	11.34	11.68	11.68	2.64%	26,414,080
Mar 5, 2026	11.53	11.58	11.35	11.38	11.38	0.53%	22,060,640
Mar 4, 2026	11.36	11.50	11.25	11.32	11.32	-0.96%	23,766,630
Mar 3, 2026	11.85	11.95	11.36	11.43	11.43	-3.54%	40,259,710
Mar 2, 2026	12.18	12.24	11.81	11.85	11.85	-4.13%	39,919,580
Feb 27, 2026	12.20	12.36	12.15	12.36	12.36	1.23%	21,990,400
Feb 26, 2026	12.35	12.37	12.18	12.21	12.21	-1.05%	25,581,100
Feb 25, 2026	12.17	12.43	12.12	12.34	12.34	1.73%	33,922,000
Feb 24, 2026	12.10	12.21	12.03	12.13	12.13	1.25%	26,077,974
Feb 13, 2026	12.21	12.23	11.97	11.98	11.98	-1.56%	26,683,680
Feb 12, 2026	12.35	12.37	12.15	12.17	12.17	-0.90%	24,184,590
Feb 11, 2026	12.39	12.57	12.27	12.28	12.28	-0.57%	30,916,770
Feb 10, 2026	12.43	12.48	12.30	12.35	12.35	-0.72%	28,294,880
Feb 9, 2026	12.46	12.56	12.41	12.44	12.44	0.40%	29,870,480
Feb 6, 2026	12.50	12.65	12.38	12.39	12.39	-1.43%	39,017,130
Feb 5, 2026	12.64	12.83	12.50	12.57	12.57	-1.10%	38,045,575
Feb 4, 2026	12.42	12.75	12.30	12.71	12.71	1.92%	44,087,100
Feb 3, 2026	12.37	12.49	12.23	12.47	12.47	1.71%	36,736,790
Feb 2, 2026	12.51	12.69	12.19	12.26	12.26	-2.93%	46,028,770
Jan 30, 2026	12.81	12.98	12.40	12.63	12.63	-2.02%	64,832,180
Jan 29, 2026	13.00	13.14	12.81	12.89	12.89	-1.15%	70,033,610
Jan 28, 2026	13.45	13.50	13.01	13.04	13.04	-3.34%	93,855,180
Jan 27, 2026	13.99	14.00	13.12	13.49	13.49	-6.84%	162,877,827
Jan 26, 2026	13.33	14.65	12.99	14.48	14.48	11.47%	227,641,700
Jan 23, 2026	12.27	13.50	12.20	12.99	12.99	6.30%	106,117,400
Jan 22, 2026	12.52	12.76	12.19	12.22	12.22	-0.49%	39,030,290
Jan 21, 2026	11.85	12.53	11.76	12.28	12.28	2.85%	61,081,020
Jan 20, 2026	11.97	12.57	11.85	11.94	11.94	-0.08%	54,682,110
Jan 19, 2026	12.10	12.10	11.85	11.95	11.95	-1.32%	33,892,493
Jan 16, 2026	12.56	12.61	12.08	12.11	12.11	-3.35%	51,956,040
Jan 15, 2026	12.67	12.87	12.42	12.53	12.53	-1.88%	55,197,229
Jan 14, 2026	12.30	13.40	12.25	12.77	12.77	3.74%	129,351,100
Jan 13, 2026	12.35	12.64	12.23	12.31	12.31	0.16%	69,860,820
Jan 12, 2026	12.12	12.39	12.04	12.29	12.29	1.40%	59,580,649
Jan 9, 2026	11.50	12.36	11.46	12.12	12.12	6.04%	81,494,000
Jan 8, 2026	11.28	11.47	11.24	11.43	11.40	1.33%	26,909,090
Jan 7, 2026	11.39	11.46	11.27	11.28	11.25	-0.88%	21,566,110
Jan 6, 2026	11.31	11.39	11.25	11.38	11.35	0.44%	24,768,060
Jan 5, 2026	10.95	11.34	10.94	11.33	11.30	3.85%	32,453,340
Dec 31, 2025	11.07	11.10	10.88	10.91	10.88	-1.45%	18,817,500
Dec 30, 2025	11.07	11.15	11.00	11.07	11.04	-0.09%	15,371,080
Dec 29, 2025	11.27	11.31	11.07	11.08	11.05	-1.95%	20,661,390
Dec 26, 2025	11.20	11.35	11.18	11.30	11.27	0.71%	18,126,370
Dec 25, 2025	11.24	11.25	11.14	11.22	11.19	0.18%	12,488,860