Werewolf Therapeutics, Inc. (HOWL)
NASDAQ: HOWL · Real-Time Price · USD
1.030
-0.040 (-3.74%)
At close: Mar 28, 2025, 4:00 PM
1.040
+0.010 (0.98%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Werewolf Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -3.74% | 315,040 |
| Mar 27, 2025 | 1.03 | 1.08 | 1.01 | 1.07 | 1.07 | 3.88% | 148,262 |
| Mar 26, 2025 | 1.07 | 1.08 | 1.01 | 1.03 | 1.03 | -4.63% | 503,229 |
| Mar 25, 2025 | 1.12 | 1.13 | 1.06 | 1.08 | 1.08 | -3.57% | 173,967 |
| Mar 24, 2025 | 1.14 | 1.18 | 1.10 | 1.12 | 1.12 | -0.88% | 245,854 |
| Mar 21, 2025 | 1.08 | 1.13 | 1.05 | 1.13 | 1.13 | 3.67% | 316,251 |
| Mar 20, 2025 | 1.11 | 1.15 | 1.07 | 1.09 | 1.09 | -3.54% | 145,185 |
| Mar 19, 2025 | 1.17 | 1.19 | 1.05 | 1.13 | 1.13 | -2.59% | 260,197 |
| Mar 18, 2025 | 1.18 | 1.22 | 1.14 | 1.16 | 1.16 | -0.85% | 169,668 |
| Mar 17, 2025 | 1.21 | 1.23 | 1.14 | 1.17 | 1.17 | -2.50% | 267,916 |
| Mar 14, 2025 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 251,731 |
| Mar 13, 2025 | 1.21 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 287,674 |
| Mar 12, 2025 | 1.28 | 1.30 | 1.22 | 1.23 | 1.23 | -2.38% | 179,011 |
| Mar 11, 2025 | 1.23 | 1.28 | 1.19 | 1.26 | 1.26 | 2.86% | 250,845 |
| Mar 10, 2025 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | -0.41% | 194,976 |
| Mar 7, 2025 | 1.22 | 1.29 | 1.20 | 1.23 | 1.23 | -0.81% | 146,309 |
| Mar 6, 2025 | 1.20 | 1.28 | 1.18 | 1.24 | 1.24 | - | 193,279 |
| Mar 5, 2025 | 1.17 | 1.29 | 1.17 | 1.24 | 1.24 | 5.98% | 263,829 |
| Mar 4, 2025 | 1.09 | 1.20 | 1.03 | 1.17 | 1.17 | 2.63% | 286,600 |
| Mar 3, 2025 | 1.25 | 1.28 | 1.13 | 1.14 | 1.14 | -8.06% | 249,823 |
| Feb 28, 2025 | 1.19 | 1.24 | 1.12 | 1.24 | 1.24 | 6.90% | 421,419 |
| Feb 27, 2025 | 1.28 | 1.30 | 1.16 | 1.16 | 1.16 | -9.38% | 479,616 |
| Feb 26, 2025 | 1.29 | 1.33 | 1.27 | 1.28 | 1.28 | - | 293,468 |
| Feb 25, 2025 | 1.35 | 1.36 | 1.27 | 1.28 | 1.28 | -4.48% | 355,917 |
| Feb 24, 2025 | 1.39 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 240,373 |
| Feb 21, 2025 | 1.41 | 1.44 | 1.37 | 1.38 | 1.38 | - | 221,306 |
| Feb 20, 2025 | 1.39 | 1.43 | 1.35 | 1.38 | 1.38 | -1.43% | 117,963 |
| Feb 19, 2025 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 141,281 |
| Feb 18, 2025 | 1.51 | 1.57 | 1.42 | 1.45 | 1.45 | -2.68% | 181,771 |
| Feb 14, 2025 | 1.52 | 1.54 | 1.44 | 1.49 | 1.49 | -1.32% | 197,003 |
| Feb 13, 2025 | 1.58 | 1.60 | 1.46 | 1.51 | 1.51 | -0.66% | 253,942 |
| Feb 12, 2025 | 1.52 | 1.55 | 1.45 | 1.52 | 1.52 | - | 209,646 |
| Feb 11, 2025 | 1.30 | 1.57 | 1.29 | 1.52 | 1.52 | 14.29% | 839,432 |
| Feb 10, 2025 | 1.35 | 1.36 | 1.28 | 1.33 | 1.33 | -2.21% | 405,150 |
| Feb 7, 2025 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | - | 193,245 |
| Feb 6, 2025 | 1.43 | 1.44 | 1.35 | 1.36 | 1.36 | -3.55% | 159,491 |
| Feb 5, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | - | 103,897 |
| Feb 4, 2025 | 1.37 | 1.45 | 1.36 | 1.41 | 1.41 | 2.92% | 191,869 |
| Feb 3, 2025 | 1.30 | 1.39 | 1.26 | 1.37 | 1.37 | 2.24% | 412,530 |
| Jan 31, 2025 | 1.35 | 1.40 | 1.32 | 1.34 | 1.34 | -0.74% | 177,192 |
| Jan 30, 2025 | 1.35 | 1.42 | 1.28 | 1.35 | 1.35 | 0.75% | 345,627 |
| Jan 29, 2025 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | - | 201,466 |
| Jan 28, 2025 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 224,273 |
| Jan 27, 2025 | 1.37 | 1.43 | 1.32 | 1.35 | 1.35 | -2.17% | 225,336 |
| Jan 24, 2025 | 1.42 | 1.48 | 1.38 | 1.38 | 1.38 | -4.17% | 227,384 |
| Jan 23, 2025 | 1.35 | 1.46 | 1.35 | 1.44 | 1.44 | 5.88% | 273,430 |
| Jan 22, 2025 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | - | 192,641 |
| Jan 21, 2025 | 1.36 | 1.40 | 1.32 | 1.36 | 1.36 | 2.26% | 204,493 |
| Jan 17, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -0.75% | 179,171 |
| Jan 16, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -3.60% | 216,919 |