Walvax Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	11.67	11.76	11.15	11.23	11.23	-5.07%	58,715,290
Jun 5, 2026	11.99	12.23	11.80	11.83	11.83	-0.76%	48,334,419
Jun 4, 2026	12.15	12.31	11.78	11.92	11.92	-2.38%	51,311,190
Jun 3, 2026	12.23	12.37	12.10	12.21	12.21	-0.49%	42,887,450
Jun 2, 2026	12.56	12.57	12.23	12.27	12.27	-2.31%	43,296,800
Jun 1, 2026	12.81	13.01	12.50	12.56	12.56	-2.41%	61,554,340
May 29, 2026	13.27	13.36	12.86	12.87	12.87	-3.16%	60,476,900
May 28, 2026	13.17	13.37	13.00	13.29	13.29	0.30%	55,686,010
May 27, 2026	13.75	13.84	13.20	13.25	13.25	-4.88%	89,447,040
May 26, 2026	14.20	14.64	13.64	13.93	13.93	-2.66%	108,073,654
May 25, 2026	13.84	14.32	13.72	14.31	14.31	3.85%	98,297,600
May 22, 2026	13.83	13.88	13.51	13.78	13.78	0.29%	59,162,468
May 21, 2026	14.22	14.39	13.71	13.74	13.74	-2.00%	90,737,880
May 20, 2026	14.14	14.65	13.99	14.02	14.02	-1.20%	92,813,590
May 19, 2026	13.97	14.24	13.82	14.19	14.19	1.50%	77,264,920
May 18, 2026	14.43	14.70	13.80	13.98	13.98	-2.31%	84,447,570
May 15, 2026	14.69	14.87	14.19	14.31	14.31	-2.45%	105,411,100
May 14, 2026	14.91	15.49	14.67	14.67	14.67	-1.41%	157,288,000
May 13, 2026	15.51	15.61	14.84	14.88	14.88	-4.31%	134,356,600
May 12, 2026	15.52	16.23	15.37	15.55	15.55	-2.81%	223,897,000
May 11, 2026	13.48	16.02	13.48	16.00	16.00	19.85%	266,537,200
May 8, 2026	13.21	13.59	13.19	13.35	13.35	1.52%	78,066,740
May 7, 2026	13.23	13.30	13.06	13.15	13.15	-0.60%	57,251,350
May 6, 2026	13.00	13.36	13.00	13.23	13.23	1.77%	72,891,780
Apr 30, 2026	12.85	13.14	12.85	13.00	13.00	0.85%	70,470,430
Apr 29, 2026	12.68	12.98	12.58	12.89	12.89	0.31%	84,137,240
Apr 28, 2026	12.61	13.61	12.52	12.85	12.85	7.53%	162,417,300
Apr 27, 2026	11.85	11.99	11.65	11.95	11.95	0.59%	27,401,530
Apr 24, 2026	11.90	11.96	11.76	11.88	11.88	-0.50%	25,770,210
Apr 23, 2026	12.23	12.24	11.88	11.94	11.94	-2.77%	35,796,190
Apr 22, 2026	12.06	12.35	12.03	12.28	12.28	1.91%	33,211,690
Apr 21, 2026	12.30	12.44	12.00	12.05	12.05	-2.11%	35,181,760
Apr 20, 2026	12.40	12.42	12.21	12.31	12.31	-1.20%	33,098,610
Apr 17, 2026	12.65	12.66	12.39	12.46	12.46	-2.20%	35,232,800
Apr 16, 2026	12.72	12.78	12.62	12.74	12.74	-0.39%	30,086,800
Apr 15, 2026	12.94	12.97	12.71	12.79	12.79	-0.23%	41,198,440
Apr 14, 2026	12.57	12.85	12.42	12.82	12.82	2.31%	46,959,260
Apr 13, 2026	12.42	12.64	12.41	12.53	12.53	-0.24%	30,694,910
Apr 10, 2026	12.60	12.82	12.55	12.56	12.56	-0.16%	38,807,530
Apr 9, 2026	12.76	12.94	12.54	12.58	12.58	-2.33%	43,571,470
Apr 8, 2026	12.80	12.97	12.70	12.88	12.88	1.82%	55,218,000
Apr 7, 2026	12.45	12.70	12.20	12.65	12.65	2.43%	39,651,010
Apr 3, 2026	12.62	12.70	12.29	12.35	12.35	-2.68%	38,649,800
Apr 2, 2026	12.74	12.89	12.58	12.69	12.69	-0.86%	44,743,230
Apr 1, 2026	12.64	12.88	12.44	12.80	12.80	3.31%	62,154,110
Mar 31, 2026	12.54	12.78	12.37	12.39	12.39	-1.12%	45,970,050
Mar 30, 2026	12.00	12.58	11.95	12.53	12.53	3.90%	56,924,990
Mar 27, 2026	11.48	12.11	11.45	12.06	12.06	3.79%	42,919,240
Mar 26, 2026	11.80	11.96	11.57	11.62	11.62	-1.94%	27,937,530
Mar 25, 2026	11.93	12.16	11.74	11.85	11.85	-0.84%	41,312,870