Walvax Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	13.21	13.21	12.83	12.97	-	-0.31%	43,412,992
Sep 15, 2026	13.26	13.31	13.00	13.01	13.01	-2.84%	48,847,252
Sep 14, 2026	13.10	13.45	12.71	13.39	13.39	2.29%	75,376,474
Sep 11, 2026	13.21	13.47	13.01	13.09	13.09	0.69%	76,894,799
Sep 10, 2026	13.33	13.38	13.00	13.00	13.00	-3.35%	58,884,557
Sep 9, 2026	13.25	13.58	13.20	13.45	13.45	0.07%	72,942,527
Sep 8, 2026	13.01	13.53	12.92	13.44	13.44	2.91%	90,481,960
Sep 7, 2026	12.89	13.06	12.89	13.06	13.06	0.62%	41,970,910
Sep 4, 2026	13.17	13.31	12.95	12.98	12.98	-1.67%	74,537,737
Sep 3, 2026	13.43	13.44	13.02	13.20	13.20	0.08%	76,056,275
Sep 2, 2026	13.79	13.89	13.16	13.19	13.19	-3.16%	106,923,763
Sep 1, 2026	13.51	13.83	13.41	13.62	13.62	0.22%	107,485,900
Aug 31, 2026	13.87	14.06	13.34	13.59	13.59	-4.83%	149,863,429
Aug 28, 2026	15.10	15.15	14.26	14.28	14.28	-8.34%	211,731,712
Aug 27, 2026	15.12	15.66	14.66	15.58	15.58	2.10%	285,462,744
Aug 26, 2026	14.99	15.97	14.97	15.26	15.26	5.83%	300,822,681
Aug 25, 2026	14.50	14.82	14.10	14.42	14.42	-3.22%	221,014,677
Aug 24, 2026	16.17	16.49	14.77	14.90	14.90	-7.45%	327,959,227
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%	67,088,391
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%	69,067,219
Aug 13, 2026	13.12	13.56	12.92	13.32	13.32	1.22%	97,215,719
Aug 12, 2026	13.18	13.40	13.07	13.16	13.16	-0.23%	55,024,028
Aug 11, 2026	13.06	13.46	13.01	13.19	13.19	0.46%	83,531,321
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%	119,520,086
Aug 6, 2026	12.50	12.53	12.09	12.18	12.18	-3.03%	62,143,528
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%	52,066,780
Aug 3, 2026	12.29	12.36	12.18	12.32	12.32	-	33,064,645
Jul 31, 2026	12.16	12.45	12.11	12.32	12.32	1.15%	47,037,307
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%	49,509,652
Jul 28, 2026	12.36	12.47	12.00	12.00	12.00	-2.91%	51,038,852
Jul 27, 2026	11.73	12.39	11.61	12.36	12.36	3.52%	62,435,184
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%	82,406,943
Jul 21, 2026	13.10	13.66	12.85	13.65	13.65	3.17%	99,697,709
Jul 20, 2026	12.64	13.24	12.55	13.23	13.23	3.36%	79,271,645
Jul 17, 2026	13.80	13.81	12.71	12.80	12.80	-8.51%	105,681,721
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%	95,030,201
Jul 13, 2026	13.14	13.48	13.01	13.20	13.20	0.46%	97,529,958
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