Walvax Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	14.50	14.82	14.10	14.42	14.42	-3.22%	221,086,877
Aug 24, 2026	16.17	16.49	14.77	14.90	14.90	-7.45%	328,139,227
Aug 21, 2026	15.72	16.97	15.30	16.10	16.10	6.48%	509,265,315
Aug 20, 2026	15.12	15.12	15.12	15.12	15.12	20.00%	67,110,791
Aug 19, 2026	13.00	13.13	12.54	12.60	12.60	-3.67%	64,047,117
Aug 18, 2026	13.28	13.58	13.03	13.08	13.08	-1.65%	60,778,126
Aug 17, 2026	13.30	13.39	12.98	13.30	13.30	0.15%	54,624,050
Aug 14, 2026	13.22	13.52	13.08	13.28	13.28	-0.30%	69,080,519
Aug 13, 2026	13.12	13.56	12.92	13.32	13.32	1.22%	97,251,019
Aug 12, 2026	13.18	13.40	13.07	13.16	13.16	-0.23%	55,054,728
Aug 11, 2026	13.06	13.46	13.01	13.19	13.19	0.46%	83,570,221
Aug 10, 2026	13.00	13.28	12.99	13.13	13.13	-0.08%	82,916,516
Aug 7, 2026	12.15	13.16	12.04	13.14	13.14	7.88%	119,627,686
Aug 6, 2026	12.50	12.53	12.09	12.18	12.18	-3.03%	62,171,528
Aug 5, 2026	12.31	12.69	12.17	12.56	12.56	1.78%	60,387,857
Aug 4, 2026	12.38	12.60	12.30	12.34	12.34	0.16%	52,101,080
Aug 3, 2026	12.29	12.36	12.18	12.32	12.32	-	33,071,945
Jul 31, 2026	12.16	12.45	12.11	12.32	12.32	1.15%	47,037,300
Jul 30, 2026	12.07	12.37	11.95	12.18	12.18	-0.08%	52,371,159
Jul 29, 2026	12.02	12.29	11.82	12.19	12.19	1.58%	49,526,552
Jul 28, 2026	12.36	12.47	12.00	12.00	12.00	-2.91%	51,066,952
Jul 27, 2026	11.73	12.39	11.61	12.36	12.36	3.52%	62,435,180
Jul 24, 2026	13.17	13.22	11.91	11.94	11.94	-9.95%	95,264,358
Jul 23, 2026	13.35	13.53	13.01	13.26	13.26	-1.70%	65,842,714
Jul 22, 2026	13.50	13.84	13.33	13.49	13.49	-1.17%	82,429,543
Jul 21, 2026	13.10	13.66	12.85	13.65	13.65	3.17%	99,742,309
Jul 20, 2026	12.64	13.24	12.55	13.23	13.23	3.36%	79,325,945
Jul 17, 2026	13.80	13.81	12.71	12.80	12.80	-8.51%	105,762,721
Jul 16, 2026	13.54	14.15	13.20	13.99	13.99	1.45%	113,817,556
Jul 15, 2026	13.28	14.14	13.25	13.79	13.79	2.45%	138,878,964
Jul 14, 2026	13.20	13.75	13.08	13.46	13.46	1.97%	95,030,200
Jul 13, 2026	13.14	13.48	13.01	13.20	13.20	0.46%	97,543,758
Jul 10, 2026	12.42	13.38	12.20	13.14	13.14	5.12%	100,659,352
Jul 9, 2026	12.18	12.66	11.99	12.50	12.50	1.54%	52,205,208
Jul 8, 2026	12.56	12.80	12.28	12.31	12.31	-1.60%	54,747,948
Jul 7, 2026	13.10	13.10	12.48	12.51	12.51	-5.44%	76,422,172
Jul 6, 2026	13.11	13.86	13.02	13.23	13.23	0.23%	102,372,713
Jul 3, 2026	13.15	13.35	12.88	13.20	13.20	1.62%	67,520,662
Jul 2, 2026	13.18	13.55	12.93	12.99	12.99	-2.70%	80,030,790
Jul 1, 2026	12.93	13.48	12.67	13.35	13.35	2.77%	97,919,570
Jun 30, 2026	12.76	13.04	12.55	12.99	12.99	1.17%	77,940,416
Jun 29, 2026	11.61	12.85	11.50	12.84	12.84	10.03%	105,695,547
Jun 26, 2026	12.20	12.37	11.66	11.67	11.67	-4.73%	58,936,681
Jun 25, 2026	12.29	12.52	11.93	12.25	12.25	-1.61%	64,998,978
Jun 24, 2026	12.55	12.78	12.28	12.45	12.45	0.44%	62,949,000
Jun 23, 2026	12.35	12.94	12.28	12.52	12.40	1.13%	79,310,800
Jun 22, 2026	12.32	12.38	11.83	12.38	12.26	-0.48%	63,833,335
Jun 18, 2026	11.99	12.56	11.93	12.44	12.32	3.58%	68,552,500
Jun 17, 2026	11.98	12.22	11.90	12.01	11.89	-1.07%	52,361,290
Jun 16, 2026	11.60	12.26	11.40	12.14	12.02	4.21%	78,325,850