Walvax Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	11.31	11.39	11.25	11.38	11.38	0.44%	24,768,060
Jan 5, 2026	10.95	11.34	10.94	11.33	11.33	3.85%	32,453,340
Dec 31, 2025	11.07	11.10	10.88	10.91	10.91	-1.45%	18,817,500
Dec 30, 2025	11.07	11.15	11.00	11.07	11.07	-0.09%	15,371,080
Dec 29, 2025	11.27	11.31	11.07	11.08	11.08	-1.95%	20,661,390
Dec 26, 2025	11.20	11.35	11.18	11.30	11.30	0.71%	18,126,370
Dec 25, 2025	11.24	11.25	11.14	11.22	11.22	0.18%	12,488,860
Dec 24, 2025	11.10	11.24	11.09	11.20	11.20	1.27%	15,002,480
Dec 23, 2025	11.15	11.16	11.04	11.06	11.06	-0.81%	14,989,368
Dec 22, 2025	11.24	11.28	11.14	11.15	11.15	-1.33%	18,300,160
Dec 19, 2025	11.19	11.32	11.17	11.30	11.30	0.98%	16,657,320
Dec 18, 2025	11.11	11.25	11.11	11.19	11.19	0.18%	15,444,430
Dec 17, 2025	11.07	11.23	10.95	11.17	11.17	0.99%	19,386,350
Dec 16, 2025	11.24	11.27	11.02	11.06	11.06	-1.60%	20,208,190
Dec 15, 2025	11.31	11.34	11.17	11.24	11.24	-0.62%	15,519,400
Dec 12, 2025	11.38	11.39	11.27	11.31	11.31	-0.18%	18,458,373
Dec 11, 2025	11.56	11.59	11.33	11.33	11.33	-1.82%	16,326,390
Dec 10, 2025	11.49	11.59	11.38	11.54	11.54	0.26%	15,647,001
Dec 9, 2025	11.66	11.70	11.49	11.51	11.51	-1.46%	17,406,610
Dec 8, 2025	11.74	11.81	11.66	11.68	11.68	-0.26%	18,900,100
Dec 5, 2025	11.67	11.73	11.51	11.71	11.71	0.34%	18,120,936
Dec 4, 2025	11.77	11.80	11.55	11.67	11.67	-0.77%	17,042,280
Dec 3, 2025	11.90	11.97	11.69	11.76	11.76	-1.18%	23,723,060
Dec 2, 2025	12.27	12.27	11.88	11.90	11.90	-3.17%	33,960,600
Dec 1, 2025	12.15	12.40	12.08	12.29	12.29	1.07%	21,461,390
Nov 28, 2025	12.21	12.28	12.07	12.16	12.16	-0.41%	21,975,920
Nov 27, 2025	12.29	12.47	12.20	12.21	12.21	-0.08%	22,244,720
Nov 26, 2025	12.39	12.67	12.21	12.22	12.22	-1.21%	35,681,040
Nov 25, 2025	12.22	12.54	12.11	12.37	12.37	1.73%	32,490,527
Nov 24, 2025	12.13	12.26	12.10	12.16	12.16	0.50%	24,241,477
Nov 21, 2025	12.56	12.63	12.05	12.10	12.10	-3.51%	43,876,446
Nov 20, 2025	12.61	13.05	12.52	12.54	12.54	1.37%	54,600,730
Nov 19, 2025	12.39	12.50	12.21	12.37	12.37	-0.16%	27,924,210
Nov 18, 2025	12.50	12.66	12.32	12.39	12.39	-1.59%	37,545,430
Nov 17, 2025	12.66	12.70	12.46	12.59	12.59	-1.25%	40,731,480
Nov 14, 2025	12.75	13.05	12.72	12.75	12.75	-0.62%	52,924,320
Nov 13, 2025	12.68	12.96	12.61	12.83	12.83	1.26%	47,576,360
Nov 12, 2025	12.78	12.87	12.61	12.67	12.67	-1.17%	48,499,560
Nov 11, 2025	12.48	13.28	12.33	12.82	12.82	2.64%	94,196,350
Nov 10, 2025	12.27	12.59	12.23	12.49	12.49	1.71%	47,583,470
Nov 7, 2025	12.09	12.35	12.06	12.28	12.28	1.91%	41,090,840
Nov 6, 2025	12.14	12.17	12.03	12.05	12.05	-1.23%	29,546,220
Nov 5, 2025	12.16	12.37	12.11	12.20	12.20	-1.05%	35,357,650
Nov 4, 2025	12.11	12.50	12.01	12.33	12.33	1.65%	59,597,500
Nov 3, 2025	12.13	12.21	11.97	12.13	12.13	-0.82%	42,947,530
Oct 31, 2025	12.36	12.64	12.23	12.23	12.23	4.00%	91,018,770
Oct 30, 2025	11.75	11.86	11.63	11.76	11.76	-0.17%	32,056,290
Oct 29, 2025	11.53	11.97	11.49	11.78	11.78	3.79%	52,161,780
Oct 28, 2025	11.35	11.47	11.27	11.35	11.35	0.09%	20,811,760
Oct 27, 2025	11.42	11.44	11.33	11.34	11.34	-0.09%	17,630,300