Skip to main content
logo
WhiteHawk Minerals Corp. (WHK)
NYSE: WHK · Real-Time Price · USD
24.48
-0.41 (-1.65%)
At close: Sep 30, 2026, 4:00 PM EDT
24.46
-0.02 (-0.08%)
After-hours: Sep 30, 2026, 7:30 PM EDT

WhiteHawk Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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