WhiteHawk Minerals Corp. (WHK)
NYSE: WHK · Real-Time Price · USD
24.55
+0.01 (0.04%)
Nov 9, 2026, 4:00 PM EST - Market closed
WhiteHawk Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 24.32 | 25.13 | 24.32 | 24.55 | 24.55 | 0.04% | 162,354 |
| Nov 6, 2026 | 24.06 | 24.70 | 24.06 | 24.54 | 24.54 | 2.16% | 174,030 |
| Nov 5, 2026 | 24.56 | 24.88 | 24.02 | 24.02 | 24.02 | -1.44% | 141,558 |
| Nov 4, 2026 | 25.04 | 25.30 | 24.01 | 24.37 | 24.37 | -2.68% | 183,471 |
| Nov 3, 2026 | 25.00 | 25.81 | 25.00 | 25.04 | 25.04 | -0.16% | 150,083 |
| Nov 2, 2026 | 26.28 | 26.42 | 25.05 | 25.08 | 25.08 | -4.46% | 131,265 |
| Oct 30, 2026 | 26.18 | 26.57 | 25.69 | 26.25 | 26.25 | -0.49% | 80,697 |
| Oct 29, 2026 | 27.10 | 27.11 | 26.30 | 26.38 | 26.38 | -2.26% | 129,598 |
| Oct 28, 2026 | 26.97 | 27.49 | 26.64 | 26.99 | 26.99 | 0.67% | 208,930 |
| Oct 27, 2026 | 26.11 | 26.89 | 26.11 | 26.81 | 26.81 | 2.92% | 125,130 |
| Oct 26, 2026 | 25.54 | 26.05 | 25.50 | 26.05 | 26.05 | 2.00% | 92,096 |
| Oct 23, 2026 | 24.78 | 25.86 | 24.78 | 25.54 | 25.54 | 3.69% | 144,101 |
| Oct 22, 2026 | 25.08 | 25.08 | 24.11 | 24.63 | 24.63 | -1.24% | 237,105 |
| Oct 21, 2026 | 25.12 | 25.24 | 24.87 | 24.94 | 24.94 | -0.68% | 102,990 |
| Oct 20, 2026 | 25.65 | 26.03 | 25.05 | 25.11 | 25.11 | -1.53% | 197,982 |
| Oct 19, 2026 | 26.00 | 26.36 | 25.34 | 25.50 | 25.50 | -1.77% | 116,064 |
| Oct 16, 2026 | 25.14 | 26.17 | 25.05 | 25.96 | 25.96 | 3.67% | 184,895 |
| Oct 15, 2026 | 25.69 | 25.79 | 25.00 | 25.04 | 25.04 | -3.40% | 165,126 |
| Oct 14, 2026 | 26.34 | 26.56 | 25.62 | 25.92 | 25.92 | -1.63% | 202,095 |
| Oct 13, 2026 | 26.35 | 26.54 | 26.28 | 26.35 | 26.35 | 0.46% | 144,177 |
| Oct 12, 2026 | 26.53 | 26.69 | 26.21 | 26.23 | 26.23 | -0.08% | 106,975 |
| Oct 9, 2026 | 26.79 | 26.81 | 26.11 | 26.25 | 26.25 | -0.49% | 192,303 |
| Oct 8, 2026 | 26.17 | 26.85 | 26.17 | 26.38 | 26.38 | 0.88% | 222,792 |
| Oct 7, 2026 | 26.01 | 26.33 | 25.66 | 26.15 | 26.15 | 0.04% | 274,839 |
| Oct 6, 2026 | 25.61 | 26.38 | 25.40 | 26.14 | 26.14 | 1.87% | 272,577 |
| Oct 5, 2026 | 25.46 | 26.14 | 25.44 | 25.66 | 25.66 | 0.67% | 172,302 |
| Oct 2, 2026 | 24.93 | 25.78 | 24.58 | 25.49 | 25.49 | 2.08% | 444,994 |
| Oct 1, 2026 | 24.51 | 25.10 | 24.41 | 24.97 | 24.97 | 2.00% | 222,884 |
| Sep 30, 2026 | 25.00 | 25.00 | 24.06 | 24.48 | 24.48 | -1.65% | 382,707 |
| Sep 29, 2026 | 25.47 | 25.70 | 24.82 | 24.89 | 24.89 | -3.23% | 321,702 |
| Sep 28, 2026 | 26.56 | 26.62 | 25.72 | 25.72 | 25.72 | -2.06% | 206,018 |
| Sep 25, 2026 | 26.43 | 26.58 | 26.00 | 26.26 | 26.26 | -0.34% | 310,486 |
| Sep 24, 2026 | 26.51 | 26.91 | 26.21 | 26.35 | 26.35 | -0.49% | 248,382 |
| Sep 23, 2026 | 26.20 | 26.50 | 25.95 | 26.48 | 26.48 | 1.15% | 165,322 |
| Sep 22, 2026 | 26.25 | 26.40 | 25.99 | 26.18 | 26.18 | -0.53% | 288,557 |
| Sep 21, 2026 | 26.28 | 26.69 | 25.71 | 26.32 | 26.32 | -0.04% | 384,641 |
| Sep 18, 2026 | 27.23 | 28.08 | 26.24 | 26.33 | 26.33 | -4.01% | 2,025,007 |
| Sep 17, 2026 | 27.19 | 27.82 | 27.19 | 27.43 | 27.43 | 0.40% | 269,096 |
| Sep 16, 2026 | 28.61 | 28.61 | 27.16 | 27.32 | 27.32 | -4.68% | 249,116 |
| Sep 15, 2026 | 28.17 | 29.04 | 28.17 | 28.66 | 28.66 | 0.99% | 171,281 |
| Sep 14, 2026 | 28.78 | 29.07 | 28.29 | 28.38 | 28.38 | -0.25% | 146,365 |
| Sep 11, 2026 | 27.93 | 28.62 | 27.87 | 28.45 | 28.45 | 1.10% | 154,738 |
| Sep 10, 2026 | 28.66 | 28.66 | 28.01 | 28.14 | 28.14 | -0.95% | 196,786 |
| Sep 9, 2026 | 28.07 | 28.57 | 27.93 | 28.41 | 28.41 | 1.54% | 258,517 |
| Sep 8, 2026 | 28.09 | 28.59 | 27.76 | 27.98 | 27.98 | 0.50% | 225,111 |
| Sep 4, 2026 | 28.05 | 28.07 | 27.63 | 27.84 | 27.84 | -1.07% | 126,543 |
| Sep 3, 2026 | 28.08 | 28.45 | 27.94 | 28.14 | 28.14 | 1.11% | 129,840 |
| Sep 2, 2026 | 27.50 | 28.19 | 27.46 | 27.83 | 27.83 | 1.02% | 145,861 |
| Sep 1, 2026 | 27.57 | 28.00 | 27.36 | 27.55 | 27.55 | 0.40% | 141,249 |
| Aug 31, 2026 | 26.87 | 27.93 | 26.87 | 27.44 | 27.44 | 3.47% | 174,939 |