WhiteHawk Minerals Corp. (WHK)
NYSE: WHK · Real-Time Price · USD
26.44
+0.57 (2.20%)
At close: Jul 31, 2026, 4:00 PM EDT
26.42
-0.02 (-0.08%)
After-hours: Jul 31, 2026, 7:34 PM EDT
WhiteHawk Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.91 | 26.44 | 25.91 | 26.44 | 26.44 | 2.20% | 91,691 |
| Jul 30, 2026 | 25.77 | 26.77 | 25.77 | 25.87 | 25.87 | -0.19% | 98,821 |
| Jul 29, 2026 | 26.43 | 26.65 | 25.85 | 25.92 | 25.92 | -0.73% | 89,490 |
| Jul 28, 2026 | 26.28 | 26.48 | 25.76 | 26.11 | 26.11 | 0.23% | 104,110 |
| Jul 27, 2026 | 25.90 | 26.38 | 25.70 | 26.05 | 26.05 | 0.12% | 68,312 |
| Jul 24, 2026 | 26.77 | 27.05 | 25.65 | 26.02 | 26.02 | -1.96% | 77,288 |
| Jul 23, 2026 | 26.58 | 27.01 | 26.31 | 26.54 | 26.54 | - | 180,815 |
| Jul 22, 2026 | 26.04 | 26.83 | 25.91 | 26.54 | 26.54 | 2.79% | 191,522 |
| Jul 21, 2026 | 25.73 | 26.55 | 25.66 | 25.82 | 25.82 | 0.27% | 126,439 |
| Jul 20, 2026 | 25.70 | 25.98 | 25.50 | 25.75 | 25.75 | 0.08% | 87,490 |
| Jul 17, 2026 | 26.00 | 26.31 | 25.62 | 25.73 | 25.73 | -1.00% | 144,465 |
| Jul 16, 2026 | 25.88 | 26.41 | 25.80 | 25.99 | 25.99 | - | 155,259 |
| Jul 15, 2026 | 26.38 | 26.45 | 25.66 | 25.99 | 25.99 | -0.69% | 149,181 |
| Jul 14, 2026 | 26.71 | 26.93 | 26.01 | 26.17 | 26.17 | -1.10% | 71,330 |
| Jul 13, 2026 | 26.00 | 26.60 | 26.00 | 26.46 | 26.46 | 2.08% | 91,770 |
| Jul 10, 2026 | 25.88 | 26.25 | 25.50 | 25.92 | 25.92 | 0.12% | 154,506 |
| Jul 9, 2026 | 26.85 | 26.85 | 25.65 | 25.89 | 25.89 | -2.67% | 424,277 |
| Jul 8, 2026 | 27.45 | 27.72 | 26.58 | 26.60 | 26.60 | -2.21% | 156,215 |
| Jul 7, 2026 | 27.10 | 28.49 | 26.59 | 27.20 | 27.20 | 1.49% | 330,090 |
| Jul 6, 2026 | 26.76 | 27.29 | 26.46 | 26.80 | 26.80 | -2.08% | 210,064 |
| Jul 2, 2026 | 27.46 | 28.60 | 26.89 | 27.37 | 27.37 | -0.83% | 138,696 |
| Jul 1, 2026 | 27.76 | 28.58 | 27.49 | 27.60 | 27.60 | -0.79% | 288,103 |
| Jun 30, 2026 | 27.35 | 28.50 | 27.25 | 27.82 | 27.82 | 1.98% | 258,923 |
| Jun 29, 2026 | 26.94 | 27.73 | 26.75 | 27.28 | 27.28 | 1.68% | 241,321 |
| Jun 26, 2026 | 27.30 | 27.65 | 26.77 | 26.83 | 26.83 | -3.38% | 210,146 |
| Jun 25, 2026 | 26.76 | 27.97 | 26.66 | 27.77 | 27.77 | 3.39% | 115,691 |
| Jun 24, 2026 | 27.50 | 27.75 | 26.75 | 26.86 | 26.86 | -2.86% | 211,733 |
| Jun 23, 2026 | 27.50 | 28.13 | 27.32 | 27.65 | 27.65 | 0.44% | 155,635 |
| Jun 22, 2026 | 27.37 | 27.80 | 27.19 | 27.53 | 27.53 | 0.58% | 55,546 |
| Jun 18, 2026 | 27.80 | 28.25 | 26.91 | 27.37 | 27.37 | 0.96% | 102,214 |
| Jun 17, 2026 | 26.97 | 27.60 | 26.70 | 27.11 | 27.11 | 0.41% | 127,830 |
| Jun 16, 2026 | 27.02 | 27.70 | 26.83 | 27.00 | 27.00 | -0.44% | 162,415 |
| Jun 15, 2026 | 27.29 | 28.25 | 26.31 | 27.12 | 27.12 | -0.62% | 406,751 |
| Jun 12, 2026 | 27.43 | 27.74 | 26.67 | 27.29 | 27.29 | 0.59% | 265,803 |
| Jun 11, 2026 | 26.50 | 27.17 | 26.15 | 27.13 | 27.13 | 3.35% | 354,113 |
| Jun 10, 2026 | 26.38 | 26.46 | 25.49 | 26.25 | 26.25 | 0.96% | 574,344 |