Walvax Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	12.81	12.81	12.29	12.29	-	0.24%	15,248,471
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
Dec 24, 2025	11.10	11.24	11.09	11.20	11.17	1.27%	15,002,480
Dec 23, 2025	11.15	11.16	11.04	11.06	11.03	-0.81%	14,989,360
Dec 22, 2025	11.24	11.28	11.14	11.15	11.12	-1.33%	18,300,160
Dec 19, 2025	11.19	11.32	11.17	11.30	11.27	0.98%	16,657,320
Dec 18, 2025	11.11	11.25	11.11	11.19	11.16	0.18%	15,444,430
Dec 17, 2025	11.07	11.23	10.95	11.17	11.14	0.99%	19,386,350
Dec 16, 2025	11.24	11.27	11.02	11.06	11.03	-1.60%	20,208,190
Dec 15, 2025	11.31	11.34	11.17	11.24	11.21	-0.62%	15,519,400
Dec 12, 2025	11.38	11.39	11.27	11.31	11.28	-0.18%	18,458,170
Dec 11, 2025	11.56	11.59	11.33	11.33	11.30	-1.82%	16,326,390
Dec 10, 2025	11.49	11.59	11.38	11.54	11.51	0.26%	15,647,000
Dec 9, 2025	11.66	11.70	11.49	11.51	11.48	-1.46%	17,406,610
Dec 8, 2025	11.74	11.81	11.66	11.68	11.65	-0.26%	18,900,100
Dec 5, 2025	11.67	11.73	11.51	11.71	11.68	0.34%	18,120,930
Dec 4, 2025	11.77	11.80	11.55	11.67	11.64	-0.77%	17,042,280
Dec 3, 2025	11.90	11.97	11.69	11.76	11.73	-1.18%	23,723,060
Dec 2, 2025	12.27	12.27	11.88	11.90	11.87	-3.17%	33,960,600
Dec 1, 2025	12.15	12.40	12.08	12.29	12.26	1.07%	21,461,390
Nov 28, 2025	12.21	12.28	12.07	12.16	12.13	-0.41%	21,975,920
Nov 27, 2025	12.29	12.47	12.20	12.21	12.18	-0.08%	22,244,720
Nov 26, 2025	12.39	12.67	12.21	12.22	12.19	-1.21%	35,681,040
Nov 25, 2025	12.22	12.54	12.11	12.37	12.34	1.73%	32,490,520
Nov 24, 2025	12.13	12.26	12.10	12.16	12.13	0.50%	24,240,870