Walvax Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.36	12.64	12.23	12.23	12.23	4.00%	91,018,775
Oct 30, 2025	11.75	11.86	11.63	11.76	11.76	-0.17%	32,549,696
Oct 29, 2025	11.53	11.97	11.49	11.78	11.78	3.79%	52,170,680
Oct 28, 2025	11.35	11.47	11.27	11.35	11.35	0.09%	20,811,761
Oct 27, 2025	11.42	11.44	11.33	11.34	11.34	-0.09%	17,630,300
Oct 24, 2025	11.45	11.53	11.34	11.35	11.35	-0.87%	18,258,201
Oct 23, 2025	11.54	11.58	11.27	11.45	11.45	-1.21%	21,530,264
Oct 22, 2025	11.51	11.71	11.51	11.59	11.59	0.09%	18,907,146
Oct 21, 2025	11.37	11.61	11.32	11.58	11.58	2.03%	22,232,677
Oct 20, 2025	11.43	11.48	11.28	11.35	11.35	0.18%	15,408,657
Oct 17, 2025	11.51	11.62	11.32	11.33	11.33	-1.73%	18,412,039
Oct 16, 2025	11.60	11.68	11.50	11.53	11.53	-0.86%	18,050,235
Oct 15, 2025	11.39	11.70	11.34	11.63	11.63	2.11%	28,254,865
Oct 14, 2025	11.45	11.59	11.38	11.39	11.39	0.09%	27,902,027
Oct 13, 2025	11.21	11.44	11.18	11.38	11.38	-2.07%	23,616,610
Oct 10, 2025	11.66	11.75	11.61	11.62	11.62	-0.77%	21,360,948
Oct 9, 2025	11.66	11.76	11.54	11.71	11.71	0.86%	21,756,936
Sep 30, 2025	11.57	11.69	11.53	11.61	11.61	0.69%	19,181,091
Sep 29, 2025	11.44	11.60	11.25	11.53	11.53	0.70%	21,950,399
Sep 26, 2025	11.62	11.62	11.45	11.45	11.45	-1.55%	18,316,300
Sep 25, 2025	11.72	11.85	11.60	11.63	11.63	-0.85%	19,623,588
Sep 24, 2025	11.64	11.74	11.59	11.73	11.73	0.51%	19,571,593
Sep 23, 2025	11.84	11.84	11.44	11.67	11.67	-1.85%	30,291,705
Sep 22, 2025	11.99	12.15	11.70	11.89	11.89	-0.25%	24,073,137
Sep 19, 2025	12.13	12.20	11.92	11.92	11.92	-2.30%	31,589,636
Sep 18, 2025	12.41	12.59	12.09	12.20	12.20	-1.37%	48,187,934
Sep 17, 2025	12.37	12.41	12.20	12.37	12.37	0.08%	24,722,876
Sep 16, 2025	12.32	12.38	12.14	12.36	12.36	0.32%	22,594,245
Sep 15, 2025	12.51	12.54	12.31	12.32	12.32	-0.96%	23,692,756
Sep 12, 2025	12.52	12.78	12.39	12.44	12.44	-0.16%	33,879,333
Sep 11, 2025	12.18	12.47	11.91	12.46	12.46	1.71%	37,498,557
Sep 10, 2025	12.30	12.44	12.17	12.25	12.25	-0.33%	22,513,001
Sep 9, 2025	12.50	12.54	12.21	12.29	12.29	-2.07%	27,129,200
Sep 8, 2025	12.41	12.73	12.39	12.55	12.55	1.13%	34,097,280
Sep 5, 2025	12.15	12.46	11.98	12.41	12.41	2.22%	34,485,434
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