Skip to main content
logo
WhiteHawk Minerals Corp. (WHK)
NYSE: WHK · Real-Time Price · USD
27.23
+0.62 (2.33%)
Aug 20, 2026, 4:00 PM EDT - Market closed

WhiteHawk Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202627.1027.6026.8527.2327.232.33%116,112
Aug 19, 202626.1827.2326.1226.6126.611.53%147,281
Aug 18, 202626.5826.5825.9026.2126.210.31%162,949
Aug 17, 202626.1127.2726.0726.1326.13-0.08%139,150
Aug 14, 202626.1026.4025.7626.1526.150.35%100,255
Aug 13, 202626.4026.4825.9026.0626.06-134,490
Aug 12, 202626.5226.9725.9026.0626.06-1.51%81,425
Aug 11, 202625.9026.6525.9026.4626.461.69%58,990
Aug 10, 202626.0026.4225.6926.0226.02-0.27%57,291
Aug 7, 202625.8026.6825.4426.0926.091.01%45,731
Aug 6, 202625.4626.1725.3425.8325.831.41%66,826
Aug 5, 202625.9726.6225.4125.4725.47-2.75%115,061
Aug 4, 202626.7026.7025.8526.1926.19-1.80%53,027
Aug 3, 202626.5526.6726.1726.6726.670.87%52,751
Jul 31, 202625.9126.4425.9126.4426.442.20%91,691
Jul 30, 202625.7726.7725.7725.8725.87-0.19%98,821
Jul 29, 202626.4326.6525.8525.9225.92-0.73%89,490
Jul 28, 202626.2826.4825.7626.1126.110.23%104,110
Jul 27, 202625.9026.3825.7026.0526.050.12%68,312
Jul 24, 202626.7727.0525.6526.0226.02-1.96%77,288
Jul 23, 202626.5827.0126.3126.5426.54-180,815
Jul 22, 202626.0426.8325.9126.5426.542.79%191,522
Jul 21, 202625.7326.5525.6625.8225.820.27%126,439
Jul 20, 202625.7025.9825.5025.7525.750.08%87,490
Jul 17, 202626.0026.3125.6225.7325.73-1.00%144,465
Jul 16, 202625.8826.4125.8025.9925.99-155,259
Jul 15, 202626.3826.4525.6625.9925.99-0.69%149,181
Jul 14, 202626.7126.9326.0126.1726.17-1.10%71,330
Jul 13, 202626.0026.6026.0026.4626.462.08%91,770
Jul 10, 202625.8826.2525.5025.9225.920.12%154,506
Jul 9, 202626.8526.8525.6525.8925.89-2.67%424,277
Jul 8, 202627.4527.7226.5826.6026.60-2.21%156,215
Jul 7, 202627.1028.4926.5927.2027.201.49%330,090
Jul 6, 202626.7627.2926.4626.8026.80-2.08%210,064
Jul 2, 202627.4628.6026.8927.3727.37-0.83%138,696
Jul 1, 202627.7628.5827.4927.6027.60-0.79%288,103
Jun 30, 202627.3528.5027.2527.8227.821.98%258,923
Jun 29, 202626.9427.7326.7527.2827.281.68%241,321
Jun 26, 202627.3027.6526.7726.8326.83-3.38%210,146
Jun 25, 202626.7627.9726.6627.7727.773.39%115,691
Jun 24, 202627.5027.7526.7526.8626.86-2.86%211,733
Jun 23, 202627.5028.1327.3227.6527.650.44%155,635
Jun 22, 202627.3727.8027.1927.5327.530.58%55,546
Jun 18, 202627.8028.2526.9127.3727.370.96%102,214
Jun 17, 202626.9727.6026.7027.1127.110.41%127,830
Jun 16, 202627.0227.7026.8327.0027.00-0.44%162,415
Jun 15, 202627.2928.2526.3127.1227.12-0.62%406,751
Jun 12, 202627.4327.7426.6727.2927.290.59%265,803
Jun 11, 202626.5027.1726.1527.1327.133.35%354,113
Jun 10, 202626.3826.4625.4926.2526.250.96%574,344