Werewolf Therapeutics, Inc. (HOWL)
NASDAQ: HOWL · Real-Time Price · USD
1.690
+0.060 (3.68%)
Oct 14, 2025, 3:37 PM EDT - Market open
Werewolf Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.61 | 1.68 | 1.56 | 1.64 | - | 0.61% | 463,243 |
| 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 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 371,545 |
| Sep 18, 2025 | 1.46 | 1.51 | 1.44 | 1.45 | 1.45 | 3.57% | 599,092 |
| Sep 17, 2025 | 1.45 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 186,522 |
| Sep 16, 2025 | 1.44 | 1.47 | 1.38 | 1.45 | 1.45 | 1.40% | 205,447 |
| Sep 15, 2025 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | - | 120,376 |
| Sep 12, 2025 | 1.43 | 1.49 | 1.43 | 1.43 | 1.43 | - | 171,204 |
| Sep 11, 2025 | 1.43 | 1.47 | 1.41 | 1.43 | 1.43 | 1.42% | 281,675 |
| Sep 10, 2025 | 1.37 | 1.49 | 1.35 | 1.41 | 1.41 | 2.92% | 426,301 |
| Sep 9, 2025 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 3.01% | 165,449 |
| Sep 8, 2025 | 1.35 | 1.39 | 1.30 | 1.33 | 1.33 | -1.48% | 164,488 |
| Sep 5, 2025 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | - | 115,440 |
| Sep 4, 2025 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 72,620 |
| Sep 3, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 5.38% | 123,054 |
| Sep 2, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 120,954 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -5.76% | 138,450 |
| Aug 28, 2025 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 4.51% | 91,171 |
| Aug 27, 2025 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | -2.21% | 171,308 |
| Aug 26, 2025 | 1.36 | 1.40 | 1.33 | 1.36 | 1.36 | -0.73% | 93,049 |
| Aug 25, 2025 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 3.79% | 148,795 |
| Aug 22, 2025 | 1.28 | 1.37 | 1.28 | 1.32 | 1.32 | 3.13% | 114,966 |
| Aug 21, 2025 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 3.23% | 97,248 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -2.36% | 115,528 |
| Aug 19, 2025 | 1.34 | 1.35 | 1.27 | 1.27 | 1.27 | -4.51% | 109,171 |
| Aug 18, 2025 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | - | 123,108 |
| Aug 15, 2025 | 1.31 | 1.40 | 1.25 | 1.33 | 1.33 | 0.76% | 239,697 |
| Aug 14, 2025 | 1.37 | 1.39 | 1.31 | 1.32 | 1.32 | -2.22% | 215,873 |
| Aug 13, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 12.50% | 289,095 |
| Aug 12, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 106,652 |
| Aug 11, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 66,357 |
| Aug 8, 2025 | 1.18 | 1.21 | 1.12 | 1.17 | 1.17 | -0.85% | 167,202 |
| Aug 7, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 68,509 |
| Aug 6, 2025 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -1.65% | 103,932 |
| Aug 5, 2025 | 1.23 | 1.29 | 1.21 | 1.21 | 1.21 | -2.42% | 66,020 |