Skip to main content
logo
WhiteHawk Minerals Corp. (WHK)
NYSE: WHK · Real-Time Price · USD
25.11
-0.39 (-1.53%)
Oct 20, 2026, 4:00 PM EDT - Market closed

WhiteHawk Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202625.6526.0325.0525.1125.11-1.53%197,983
Oct 19, 202626.0026.3625.3425.5025.50-1.77%116,062
Oct 16, 202625.1426.1725.0525.9625.963.67%184,895
Oct 15, 202625.6925.7925.0025.0425.04-3.40%165,126
Oct 14, 202626.3426.5625.6225.9225.92-1.63%202,095
Oct 13, 202626.3526.5426.2826.3526.350.46%144,177
Oct 12, 202626.5326.6926.2126.2326.23-0.08%106,975
Oct 9, 202626.7926.8126.1126.2526.25-0.49%192,303
Oct 8, 202626.1726.8526.1726.3826.380.88%222,792
Oct 7, 202626.0126.3325.6626.1526.150.04%274,839
Oct 6, 202625.6126.3825.4026.1426.141.87%272,577
Oct 5, 202625.4626.1425.4425.6625.660.67%172,302
Oct 2, 202624.9325.7824.5825.4925.492.08%444,994
Oct 1, 202624.5125.1024.4124.9724.972.00%222,884
Sep 30, 202625.0025.0024.0624.4824.48-1.65%382,707
Sep 29, 202625.4725.7024.8224.8924.89-3.23%321,702
Sep 28, 202626.5626.6225.7225.7225.72-2.06%206,018
Sep 25, 202626.4326.5826.0026.2626.26-0.34%310,486
Sep 24, 202626.5126.9126.2126.3526.35-0.49%248,382
Sep 23, 202626.2026.5025.9526.4826.481.15%165,322
Sep 22, 202626.2526.4025.9926.1826.18-0.53%288,557
Sep 21, 202626.2826.6925.7126.3226.32-0.04%384,641
Sep 18, 202627.2328.0826.2426.3326.33-4.01%2,025,007
Sep 17, 202627.1927.8227.1927.4327.430.40%269,096
Sep 16, 202628.6128.6127.1627.3227.32-4.68%249,116
Sep 15, 202628.1729.0428.1728.6628.660.99%171,281
Sep 14, 202628.7829.0728.2928.3828.38-0.25%146,365
Sep 11, 202627.9328.6227.8728.4528.451.10%154,738
Sep 10, 202628.6628.6628.0128.1428.14-0.95%196,786
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