Skip to main content
logo
WhiteHawk Minerals Corp. (WHK)
NYSE: WHK · Real-Time Price · USD
28.41
+0.43 (1.54%)
At close: Sep 9, 2026, 4:00 PM EDT
28.18
-0.23 (-0.81%)
Pre-market: Sep 10, 2026, 4:32 AM EDT

WhiteHawk Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202628.0728.5727.9328.4128.411.54%258,517
Sep 8, 202628.0928.5927.7627.9827.980.50%225,111
Sep 4, 202628.0528.0727.6327.8427.84-1.07%126,543
Sep 3, 202628.0828.4527.9428.1428.141.11%129,840
Sep 2, 202627.5028.1927.4627.8327.831.02%145,861
Sep 1, 202627.5728.0027.3627.5527.550.40%141,249
Aug 31, 202626.8727.9326.8727.4427.443.47%174,939
Aug 28, 202626.6427.5026.3026.5226.520.19%98,442
Aug 27, 202626.3727.0025.9526.4726.471.34%90,010
Aug 26, 202626.5026.8326.0126.1226.12-2.14%93,237
Aug 25, 202626.2126.7726.0026.6926.691.79%67,454
Aug 24, 202627.0627.7125.9026.2226.22-2.49%94,769
Aug 21, 202627.4527.8926.9227.0026.89-0.84%126,579
Aug 20, 202627.1027.6026.8527.2327.122.33%116,636
Aug 19, 202626.1827.2326.1226.6126.501.53%147,282
Aug 18, 202626.5826.5825.9026.2126.100.31%163,664
Aug 17, 202626.1127.2726.0726.1326.02-0.08%139,151
Aug 14, 202626.1026.4025.7626.1526.040.35%100,275
Aug 13, 202626.4026.4825.9026.0625.95-134,492
Aug 12, 202626.5226.9725.9026.0625.95-1.51%81,806
Aug 11, 202625.9026.6525.9026.4626.351.69%58,990
Aug 10, 202626.0026.4225.6926.0225.91-0.27%57,291
Aug 7, 202625.8026.6825.4426.0925.981.01%45,733
Aug 6, 202625.4626.1725.3425.8325.721.41%66,827
Aug 5, 202625.9726.6225.4125.4725.37-2.75%115,061
Aug 4, 202626.7026.7025.8526.1926.08-1.80%53,029
Aug 3, 202626.5526.6726.1726.6726.560.87%52,752
Jul 31, 202625.9126.4425.9126.4426.332.20%92,700
Jul 30, 202625.7726.7725.7725.8725.76-0.19%98,823
Jul 29, 202626.4326.6525.8525.9225.81-0.73%89,590
Jul 28, 202626.2826.4825.7626.1126.000.23%104,506
Jul 27, 202625.9026.3825.7026.0525.940.12%68,312
Jul 24, 202626.7727.0525.6526.0225.91-1.96%77,289
Jul 23, 202626.5827.0126.3126.5426.43-180,815
Jul 22, 202626.0426.8325.9126.5426.432.79%191,523
Jul 21, 202625.7326.5525.6625.8225.710.27%126,444
Jul 20, 202625.7025.9825.5025.7525.650.08%87,491
Jul 17, 202626.0026.3125.6225.7325.63-1.00%144,465
Jul 16, 202625.8826.4125.8025.9925.88-155,259
Jul 15, 202626.3826.4525.6625.9925.88-0.69%149,181
Jul 14, 202626.7126.9326.0126.1726.06-1.10%164,794
Jul 13, 202626.0026.6026.0026.4626.352.08%91,770
Jul 10, 202625.8826.2525.5025.9225.810.12%154,506
Jul 9, 202626.8526.8525.6525.8925.78-2.67%424,287
Jul 8, 202627.4527.7226.5826.6026.49-2.21%156,315
Jul 7, 202627.1028.4926.5927.2027.091.49%330,090
Jul 6, 202626.7627.2926.4626.8026.69-2.08%210,364
Jul 2, 202627.4628.6026.8927.3727.26-0.83%138,702
Jul 1, 202627.7628.5827.4927.6027.49-0.79%288,113
Jun 30, 202627.3528.5027.2527.8227.711.98%258,923