Walvax Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.15	12.46	11.98	12.41	12.41	2.22%	34,484,934
Sep 4, 2025	12.40	12.65	11.88	12.14	12.14	-1.86%	41,611,478
Sep 3, 2025	12.68	12.79	12.31	12.37	12.37	-2.60%	31,614,793
Sep 2, 2025	12.99	13.00	12.54	12.70	12.70	-2.08%	39,021,555
Sep 1, 2025	12.68	13.02	12.65	12.97	12.97	2.61%	45,669,490
Aug 29, 2025	12.71	12.81	12.55	12.64	12.64	-0.86%	33,300,305
Aug 28, 2025	12.83	12.94	12.24	12.75	12.75	-0.62%	62,695,113
Aug 27, 2025	13.38	13.49	12.82	12.83	12.83	-3.82%	62,901,624
Aug 26, 2025	13.40	13.55	13.30	13.34	13.34	-0.89%	54,979,357
Aug 25, 2025	13.06	13.60	13.06	13.46	13.46	2.51%	82,882,304
Aug 22, 2025	13.26	13.26	13.00	13.13	13.13	-0.83%	47,987,831
Aug 21, 2025	13.11	13.39	13.08	13.24	13.24	0.91%	57,512,009
Aug 20, 2025	13.00	13.30	12.91	13.12	13.12	0.23%	48,324,802
Aug 19, 2025	13.02	13.33	12.96	13.09	13.09	-0.08%	51,779,064
Aug 18, 2025	13.06	13.33	12.93	13.10	13.10	1.95%	65,869,370
Aug 15, 2025	12.66	12.87	12.60	12.85	12.85	1.34%	36,134,328
Aug 14, 2025	13.09	13.10	12.65	12.68	12.68	-2.84%	45,203,244
Aug 13, 2025	12.95	13.17	12.86	13.05	13.05	0.93%	44,632,733
Aug 12, 2025	13.16	13.23	12.91	12.93	12.93	-2.19%	37,495,947
Aug 11, 2025	12.96	13.22	12.87	13.22	13.22	1.54%	41,769,421
Aug 8, 2025	13.09	13.18	12.82	13.02	13.02	-0.23%	40,305,620
Aug 7, 2025	13.26	13.38	13.00	13.05	13.05	-1.36%	50,204,970
Aug 6, 2025	13.51	13.68	13.12	13.23	13.23	-2.65%	81,490,086
Aug 5, 2025	13.50	14.25	13.43	13.59	13.59	3.82%	120,510,986
Aug 4, 2025	12.75	13.24	12.52	13.09	13.09	4.05%	78,658,109
Aug 1, 2025	12.55	12.99	12.49	12.58	12.58	0.16%	49,514,328
Jul 31, 2025	12.78	12.94	12.50	12.56	12.56	-1.95%	59,192,516
Jul 30, 2025	12.84	13.29	12.65	12.81	12.81	-1.31%	84,319,275
Jul 29, 2025	12.68	13.08	12.39	12.98	12.98	2.69%	108,207,061
Jul 28, 2025	12.81	12.93	12.58	12.64	12.64	-1.71%	58,345,546
Jul 25, 2025	13.48	13.54	12.77	12.86	12.86	-3.16%	114,881,785
Jul 24, 2025	11.96	13.61	11.91	13.28	13.28	14.68%	195,833,377
Jul 23, 2025	11.48	11.80	11.43	11.58	11.58	0.87%	65,808,178
Jul 22, 2025	11.40	11.59	11.37	11.48	11.48	0.53%	37,865,271
Jul 21, 2025	11.38	11.45	11.31	11.42	11.42	0.18%	27,060,263
Jul 18, 2025	11.45	11.46	11.30	11.40	11.40	-0.44%	26,465,700
Jul 17, 2025	11.33	11.47	11.23	11.45	11.45	1.06%	35,549,200
Jul 16, 2025	11.27	11.40	11.22	11.33	11.33	0.27%	25,659,523
Jul 15, 2025	11.41	11.45	11.13	11.30	11.30	-0.96%	32,728,000
Jul 14, 2025	11.57	11.58	11.38	11.41	11.41	-1.38%	31,367,050
Jul 11, 2025	11.46	11.61	11.33	11.57	11.57	0.96%	54,511,616
Jul 10, 2025	11.10	11.74	11.10	11.46	11.46	3.24%	79,997,231
Jul 9, 2025	11.13	11.32	11.04	11.10	11.10	-0.18%	33,694,912
Jul 8, 2025	11.00	11.22	10.98	11.12	11.12	1.18%	30,326,100
Jul 7, 2025	11.07	11.14	10.95	10.99	10.99	-0.99%	24,595,600
Jul 4, 2025	11.28	11.35	11.09	11.10	11.10	-1.60%	36,915,063
Jul 3, 2025	11.24	11.44	11.22	11.28	11.28	-	36,997,337
Jul 2, 2025	11.27	11.36	11.13	11.28	11.28	-0.53%	38,636,719
Jul 1, 2025	11.08	11.39	11.02	11.34	11.34	3.09%	72,754,391
Jun 30, 2025	10.97	11.02	10.88	11.00	11.00	0.64%	27,537,369