Werewolf Therapeutics, Inc. (HOWL)
NASDAQ: HOWL · Real-Time Price · USD
1.365
-0.005 (-0.36%)
At close: Jul 25, 2025, 4:00 PM
1.340
-0.025 (-1.83%)
After-hours: Jul 25, 2025, 7:37 PM EDT
Werewolf Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.38 | 1.39 | 1.32 | 1.36 | 1.36 | -0.73% | 124,718 |
| Jul 24, 2025 | 1.40 | 1.43 | 1.25 | 1.37 | 1.37 | -1.44% | 338,714 |
| Jul 23, 2025 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 242,880 |
| Jul 22, 2025 | 1.40 | 1.43 | 1.33 | 1.40 | 1.40 | - | 198,031 |
| Jul 21, 2025 | 1.42 | 1.49 | 1.36 | 1.40 | 1.40 | -0.71% | 400,994 |
| Jul 18, 2025 | 1.43 | 1.44 | 1.35 | 1.41 | 1.41 | 0.71% | 408,513 |
| Jul 17, 2025 | 1.36 | 1.50 | 1.35 | 1.40 | 1.40 | 3.70% | 617,409 |
| Jul 16, 2025 | 1.32 | 1.37 | 1.25 | 1.35 | 1.35 | 3.05% | 358,351 |
| Jul 15, 2025 | 1.30 | 1.39 | 1.26 | 1.31 | 1.31 | 1.55% | 391,034 |
| Jul 14, 2025 | 1.24 | 1.30 | 1.20 | 1.29 | 1.29 | 8.40% | 474,857 |
| Jul 11, 2025 | 1.08 | 1.25 | 1.07 | 1.19 | 1.19 | 10.19% | 708,132 |
| Jul 10, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 544,927 |
| Jul 9, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 407,732 |
| Jul 8, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 364,697 |
| Jul 7, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 240,310 |
| Jul 3, 2025 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | - | 149,182 |
| Jul 2, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 174,362 |
| Jul 1, 2025 | 1.07 | 1.12 | 1.03 | 1.05 | 1.05 | -3.67% | 387,940 |
| Jun 30, 2025 | 1.04 | 1.11 | 1.02 | 1.09 | 1.09 | 6.86% | 318,338 |
| Jun 27, 2025 | 1.13 | 1.14 | 1.02 | 1.02 | 1.02 | -10.53% | 4,233,589 |
| Jun 26, 2025 | 1.21 | 1.23 | 1.12 | 1.14 | 1.14 | -4.60% | 363,422 |
| Jun 25, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -4.40% | 262,992 |
| Jun 24, 2025 | 1.26 | 1.30 | 1.20 | 1.25 | 1.25 | - | 477,897 |
| Jun 23, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 381,409 |
| Jun 20, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -4.03% | 282,565 |
| Jun 18, 2025 | 1.20 | 1.27 | 1.19 | 1.24 | 1.24 | 2.48% | 249,681 |
| Jun 17, 2025 | 1.28 | 1.34 | 1.20 | 1.21 | 1.21 | -6.92% | 288,496 |
| Jun 16, 2025 | 1.25 | 1.35 | 1.21 | 1.30 | 1.30 | 6.56% | 337,380 |
| Jun 13, 2025 | 1.24 | 1.32 | 1.20 | 1.22 | 1.22 | -5.43% | 306,650 |
| Jun 12, 2025 | 1.26 | 1.31 | 1.22 | 1.29 | 1.29 | 4.88% | 516,557 |
| Jun 11, 2025 | 1.36 | 1.38 | 1.22 | 1.23 | 1.23 | -7.52% | 417,568 |
| Jun 10, 2025 | 1.42 | 1.47 | 1.31 | 1.33 | 1.33 | -5.67% | 956,892 |
| Jun 9, 2025 | 1.45 | 1.51 | 1.39 | 1.41 | 1.41 | -0.70% | 475,016 |
| Jun 6, 2025 | 1.24 | 1.45 | 1.24 | 1.42 | 1.42 | 15.45% | 1,038,941 |
| Jun 5, 2025 | 1.31 | 1.38 | 1.18 | 1.23 | 1.23 | -6.11% | 632,070 |
| Jun 4, 2025 | 1.37 | 1.41 | 1.29 | 1.31 | 1.31 | -3.68% | 472,051 |
| Jun 3, 2025 | 1.22 | 1.39 | 1.20 | 1.36 | 1.36 | 13.33% | 782,734 |
| Jun 2, 2025 | 1.20 | 1.22 | 1.14 | 1.20 | 1.20 | -0.83% | 294,864 |
| May 30, 2025 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -5.47% | 382,613 |
| May 29, 2025 | 1.24 | 1.29 | 1.18 | 1.28 | 1.28 | 4.92% | 457,573 |
| May 28, 2025 | 1.21 | 1.31 | 1.19 | 1.22 | 1.22 | 2.52% | 622,927 |
| May 27, 2025 | 1.19 | 1.23 | 1.14 | 1.19 | 1.19 | 3.48% | 541,603 |
| May 23, 2025 | 1.08 | 1.16 | 1.06 | 1.15 | 1.15 | 3.60% | 400,273 |
| May 22, 2025 | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | 2.78% | 357,150 |
| May 21, 2025 | 1.15 | 1.19 | 1.02 | 1.08 | 1.08 | -5.26% | 985,559 |
| May 20, 2025 | 1.11 | 1.23 | 1.10 | 1.14 | 1.14 | 1.79% | 3,450,896 |
| May 19, 2025 | 1.12 | 1.14 | 1.06 | 1.12 | 1.12 | 0.90% | 425,253 |
| May 16, 2025 | 1.14 | 1.15 | 1.07 | 1.11 | 1.11 | - | 772,961 |
| May 15, 2025 | 1.18 | 1.24 | 1.05 | 1.11 | 1.11 | 12.12% | 1,305,653 |
| May 14, 2025 | 1.02 | 1.04 | 0.96 | 0.99 | 0.99 | -2.94% | 333,303 |