Werewolf Therapeutics, Inc. (HOWL)
NASDAQ: HOWL · Real-Time Price · USD
0.9168
-0.0832 (-8.32%)
At close: Dec 1, 2025, 4:00 PM EST
0.9249
+0.0081 (0.88%)
After-hours: Dec 1, 2025, 7:31 PM EST
Werewolf Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -8.32% | 638,408 |
| Nov 28, 2025 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | 2.35% | 168,012 |
| Nov 26, 2025 | 0.94 | 1.01 | 0.93 | 0.98 | 0.98 | 7.33% | 255,197 |
| Nov 25, 2025 | 0.99 | 1.00 | 0.90 | 0.91 | 0.91 | -6.80% | 461,172 |
| Nov 24, 2025 | 0.87 | 1.03 | 0.87 | 0.98 | 0.98 | 11.85% | 729,826 |
| Nov 21, 2025 | 0.84 | 0.91 | 0.80 | 0.87 | 0.87 | 2.16% | 783,754 |
| Nov 20, 2025 | 0.93 | 0.96 | 0.85 | 0.85 | 0.85 | -7.57% | 465,214 |
| Nov 19, 2025 | 0.98 | 1.00 | 0.90 | 0.92 | 0.92 | 1.04% | 446,411 |
| Nov 18, 2025 | 0.90 | 0.98 | 0.89 | 0.92 | 0.92 | -0.46% | 521,642 |
| Nov 17, 2025 | 0.93 | 1.00 | 0.92 | 0.92 | 0.92 | 0.13% | 522,218 |
| Nov 14, 2025 | 0.91 | 0.97 | 0.89 | 0.92 | 0.92 | -1.02% | 725,883 |
| Nov 13, 2025 | 1.07 | 1.09 | 0.90 | 0.93 | 0.93 | -14.89% | 966,458 |
| Nov 12, 2025 | 1.11 | 1.15 | 1.07 | 1.09 | 1.09 | -3.54% | 481,732 |
| Nov 11, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 350,528 |
| Nov 10, 2025 | 1.20 | 1.21 | 1.14 | 1.16 | 1.16 | 0.87% | 390,426 |
| Nov 7, 2025 | 1.18 | 1.19 | 1.07 | 1.15 | 1.15 | -4.17% | 748,809 |
| Nov 6, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -1.64% | 651,094 |
| Nov 5, 2025 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | 0.83% | 387,587 |
| Nov 4, 2025 | 1.26 | 1.30 | 1.16 | 1.21 | 1.21 | -7.63% | 1,580,674 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.24 | 1.31 | 1.31 | - | 715,789 |
| Oct 31, 2025 | 1.41 | 1.43 | 1.08 | 1.31 | 1.31 | -6.43% | 1,226,753 |
| Oct 30, 2025 | 1.55 | 1.55 | 1.35 | 1.40 | 1.40 | -10.26% | 1,060,651 |
| Oct 29, 2025 | 1.62 | 1.62 | 1.51 | 1.56 | 1.56 | -3.70% | 1,093,130 |
| Oct 28, 2025 | 1.71 | 1.72 | 1.60 | 1.62 | 1.62 | -4.14% | 623,261 |
| Oct 27, 2025 | 1.81 | 1.83 | 1.68 | 1.69 | 1.69 | -4.52% | 678,815 |
| Oct 24, 2025 | 1.60 | 1.83 | 1.59 | 1.77 | 1.77 | 12.74% | 1,065,146 |
| Oct 23, 2025 | 1.60 | 1.64 | 1.55 | 1.57 | 1.57 | -1.26% | 412,013 |
| Oct 22, 2025 | 1.59 | 1.62 | 1.55 | 1.59 | 1.59 | -1.24% | 576,594 |
| Oct 21, 2025 | 1.63 | 1.65 | 1.53 | 1.61 | 1.61 | -0.62% | 740,469 |
| Oct 20, 2025 | 1.63 | 1.68 | 1.60 | 1.62 | 1.62 | 1.25% | 588,848 |
| Oct 17, 2025 | 1.65 | 1.68 | 1.58 | 1.60 | 1.60 | -4.19% | 556,186 |
| Oct 16, 2025 | 1.77 | 1.83 | 1.65 | 1.67 | 1.67 | -5.11% | 661,614 |
| Oct 15, 2025 | 1.65 | 1.78 | 1.65 | 1.76 | 1.76 | 5.39% | 775,491 |
| Oct 14, 2025 | 1.61 | 1.71 | 1.56 | 1.67 | 1.67 | 2.45% | 890,629 |
| Oct 13, 2025 | 1.64 | 1.70 | 1.56 | 1.63 | 1.63 | - | 905,936 |
| Oct 10, 2025 | 1.81 | 1.85 | 1.63 | 1.63 | 1.63 | -8.43% | 1,387,616 |
| Oct 9, 2025 | 1.91 | 1.94 | 1.78 | 1.78 | 1.78 | -5.32% | 1,909,715 |
| Oct 8, 2025 | 2.13 | 2.13 | 1.82 | 1.88 | 1.88 | -2.59% | 8,201,001 |
| Oct 7, 2025 | 2.03 | 2.08 | 1.92 | 1.93 | 1.93 | -4.93% | 1,045,672 |
| Oct 6, 2025 | 2.10 | 2.15 | 1.96 | 2.03 | 2.03 | -0.98% | 1,126,201 |
| Oct 3, 2025 | 1.92 | 2.10 | 1.91 | 2.05 | 2.05 | 6.77% | 1,037,086 |
| Oct 2, 2025 | 1.95 | 1.98 | 1.78 | 1.92 | 1.92 | -1.54% | 982,857 |
| Oct 1, 2025 | 2.02 | 2.06 | 1.87 | 1.95 | 1.95 | -1.02% | 796,012 |
| Sep 30, 2025 | 2.17 | 2.24 | 1.62 | 1.97 | 1.97 | -10.05% | 1,762,561 |
| Sep 29, 2025 | 2.20 | 2.38 | 2.11 | 2.19 | 2.19 | 5.80% | 1,561,912 |
| Sep 26, 2025 | 2.02 | 2.12 | 1.92 | 2.07 | 2.07 | 2.48% | 1,099,890 |
| Sep 25, 2025 | 2.07 | 2.15 | 1.98 | 2.02 | 2.02 | -2.65% | 1,266,111 |
| Sep 24, 2025 | 1.88 | 2.10 | 1.87 | 2.08 | 2.08 | 15.92% | 1,630,748 |
| Sep 23, 2025 | 2.13 | 2.23 | 1.72 | 1.79 | 1.79 | -2.72% | 3,831,421 |
| Sep 22, 2025 | 1.50 | 1.93 | 1.46 | 1.84 | 1.84 | 23.49% | 2,528,504 |