Walvax Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	11.40	11.66	11.36	11.65	11.53	0.78%	56,966,680
Jun 12, 2026	11.25	11.57	11.17	11.56	11.44	3.68%	60,307,580
Jun 11, 2026	11.38	11.49	11.08	11.15	11.04	-3.21%	39,890,230
Jun 10, 2026	11.34	11.75	11.14	11.52	11.40	0.61%	54,928,890
Jun 9, 2026	11.25	11.48	10.98	11.45	11.34	1.96%	45,646,027
Jun 8, 2026	11.67	11.76	11.15	11.23	11.12	-5.07%	58,715,295
Jun 5, 2026	11.99	12.23	11.80	11.83	11.71	-0.76%	48,330,810
Jun 4, 2026	12.15	12.31	11.78	11.92	11.80	-2.38%	51,311,190
Jun 3, 2026	12.23	12.37	12.10	12.21	12.09	-0.49%	42,887,450
Jun 2, 2026	12.56	12.57	12.23	12.27	12.15	-2.31%	43,296,800
Jun 1, 2026	12.81	13.01	12.50	12.56	12.43	-2.41%	61,554,340
May 29, 2026	13.27	13.36	12.86	12.87	12.74	-3.16%	60,476,900
May 28, 2026	13.17	13.37	13.00	13.29	13.16	0.30%	55,686,010
May 27, 2026	13.75	13.84	13.20	13.25	13.12	-4.88%	89,447,040
May 26, 2026	14.20	14.64	13.64	13.93	13.79	-2.66%	108,073,600
May 25, 2026	13.84	14.32	13.72	14.31	14.17	3.85%	98,297,600
May 22, 2026	13.83	13.88	13.51	13.78	13.64	0.29%	59,161,660
May 21, 2026	14.22	14.39	13.71	13.74	13.60	-2.00%	90,737,880
May 20, 2026	14.14	14.65	13.99	14.02	13.88	-1.20%	92,813,590
May 19, 2026	13.97	14.24	13.82	14.19	14.05	1.50%	77,264,920
May 18, 2026	14.43	14.70	13.80	13.98	13.84	-2.31%	84,447,570
May 15, 2026	14.69	14.87	14.19	14.31	14.17	-2.45%	105,411,100
May 14, 2026	14.91	15.49	14.67	14.67	14.52	-1.41%	157,288,000
May 13, 2026	15.51	15.61	14.84	14.88	14.73	-4.31%	134,356,600
May 12, 2026	15.52	16.23	15.37	15.55	15.39	-2.81%	223,897,000
May 11, 2026	13.48	16.02	13.48	16.00	15.84	19.85%	266,537,200
May 8, 2026	13.21	13.59	13.19	13.35	13.22	1.52%	78,066,740
May 7, 2026	13.23	13.30	13.06	13.15	13.02	-0.60%	57,251,350
May 6, 2026	13.00	13.36	13.00	13.23	13.10	1.77%	72,891,780
Apr 30, 2026	12.85	13.14	12.85	13.00	12.87	0.85%	70,470,430
Apr 29, 2026	12.68	12.98	12.58	12.89	12.76	0.31%	84,137,240
Apr 28, 2026	12.61	13.61	12.52	12.85	12.72	7.53%	162,417,300
Apr 27, 2026	11.85	11.99	11.65	11.95	11.83	0.59%	27,401,530
Apr 24, 2026	11.90	11.96	11.76	11.88	11.76	-0.50%	25,770,210
Apr 23, 2026	12.23	12.24	11.88	11.94	11.82	-2.77%	35,796,190
Apr 22, 2026	12.06	12.35	12.03	12.28	12.16	1.91%	33,211,690
Apr 21, 2026	12.30	12.44	12.00	12.05	11.93	-2.11%	35,181,760
Apr 20, 2026	12.40	12.42	12.21	12.31	12.19	-1.20%	33,098,610
Apr 17, 2026	12.65	12.66	12.39	12.46	12.34	-2.20%	35,232,800
Apr 16, 2026	12.72	12.78	12.62	12.74	12.61	-0.39%	30,086,800
Apr 15, 2026	12.94	12.97	12.71	12.79	12.66	-0.23%	41,198,440