Walvax Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	14.43	14.43	13.82	14.19	-	-	1,049,000
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
Mar 24, 2026	11.90	12.11	11.68	11.95	11.95	2.14%	43,150,360
Mar 23, 2026	12.16	12.16	11.48	11.70	11.70	-6.47%	54,879,530
Mar 20, 2026	12.25	12.80	12.23	12.51	12.51	0.97%	69,258,160
Mar 19, 2026	12.59	13.13	12.34	12.39	12.39	0.90%	101,084,600
Mar 16, 2026	12.18	12.33	12.12	12.28	12.28	1.82%	31,077,080
Mar 13, 2026	12.14	12.20	12.00	12.06	12.06	-1.07%	25,653,580
Mar 12, 2026	11.92	12.25	11.84	12.19	12.19	2.27%	41,001,450
Mar 11, 2026	11.92	11.97	11.83	11.92	11.92	0.08%	17,742,130
Mar 10, 2026	11.85	12.04	11.83	11.91	11.91	1.02%	23,539,360
Mar 9, 2026	11.53	11.86	11.51	11.79	11.79	0.94%	31,292,920
Mar 6, 2026	11.37	11.74	11.34	11.68	11.68	2.64%	26,414,080
Mar 5, 2026	11.53	11.58	11.35	11.38	11.38	0.53%	22,060,640
Mar 4, 2026	11.36	11.50	11.25	11.32	11.32	-0.96%	23,766,630