Whitehawk Therapeutics, Inc. (WHWK)

Whitehawk Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.84	2.85	2.72	2.83	2.83	0.71%	20,222
Feb 10, 2026	2.80	2.89	2.78	2.81	2.81	1.08%	51,932
Feb 9, 2026	2.76	2.82	2.65	2.78	2.78	0.72%	119,542
Feb 6, 2026	2.71	2.86	2.63	2.76	2.76	1.85%	106,248
Feb 5, 2026	2.89	3.00	2.69	2.71	2.71	-6.55%	109,207
Feb 4, 2026	2.87	3.00	2.81	2.90	2.90	0.69%	222,407
Feb 3, 2026	2.88	2.96	2.71	2.88	2.88	-	107,046
Feb 2, 2026	2.74	2.95	2.65	2.88	2.88	6.67%	241,000
Jan 30, 2026	2.68	2.75	2.61	2.70	2.70	0.37%	65,673
Jan 29, 2026	2.71	2.81	2.60	2.69	2.69	-0.37%	66,654
Jan 28, 2026	2.76	2.83	2.64	2.70	2.70	-2.88%	46,385
Jan 27, 2026	2.67	2.82	2.64	2.78	2.78	3.73%	130,944
Jan 26, 2026	2.67	2.72	2.60	2.68	2.68	-0.74%	64,944
Jan 23, 2026	2.83	2.84	2.67	2.70	2.70	-5.26%	70,354
Jan 22, 2026	2.80	2.92	2.71	2.85	2.85	2.52%	123,933
Jan 21, 2026	2.83	2.90	2.77	2.78	2.78	-2.80%	63,644
Jan 20, 2026	2.89	2.91	2.78	2.86	2.86	-1.72%	114,615
Jan 16, 2026	2.77	3.05	2.73	2.91	2.91	4.30%	150,827
Jan 15, 2026	2.90	2.93	2.79	2.79	2.79	-3.79%	88,596
Jan 14, 2026	2.74	2.93	2.66	2.90	2.90	5.45%	333,371
Jan 13, 2026	2.60	2.78	2.46	2.75	2.75	7.00%	185,235
Jan 12, 2026	2.64	2.68	2.50	2.57	2.57	-2.65%	138,678
Jan 9, 2026	2.70	2.70	2.55	2.64	2.64	-2.58%	86,179
Jan 8, 2026	2.68	2.77	2.63	2.71	2.71	1.50%	82,659
Jan 7, 2026	2.53	2.69	2.53	2.67	2.67	5.95%	114,843
Jan 6, 2026	2.52	2.61	2.51	2.52	2.52	-0.40%	58,487
Jan 5, 2026	2.47	2.56	2.46	2.53	2.53	3.69%	84,457
Jan 2, 2026	2.41	2.48	2.36	2.44	2.44	0.83%	91,817
Dec 31, 2025	2.49	2.50	2.39	2.42	2.42	-2.02%	164,277
Dec 30, 2025	2.58	2.63	2.47	2.47	2.47	-4.63%	174,469
Dec 29, 2025	2.65	2.66	2.54	2.59	2.59	-3.00%	80,140
Dec 26, 2025	2.73	2.73	2.59	2.67	2.67	-0.74%	208,065
Dec 24, 2025	2.65	2.85	2.62	2.69	2.69	1.51%	167,828
Dec 23, 2025	2.47	2.71	2.44	2.65	2.65	6.43%	320,600
Dec 22, 2025	2.57	2.57	2.40	2.49	2.49	-2.73%	167,634
Dec 19, 2025	2.45	2.65	2.43	2.56	2.56	5.79%	240,051
Dec 18, 2025	2.34	2.45	2.34	2.42	2.42	5.22%	132,714
Dec 17, 2025	2.35	2.41	2.30	2.30	2.30	-4.17%	84,342
Dec 16, 2025	2.36	2.44	2.35	2.40	2.40	1.69%	73,764
Dec 15, 2025	2.31	2.44	2.30	2.36	2.36	1.72%	106,888
Dec 12, 2025	2.47	2.54	2.24	2.32	2.32	-7.20%	136,505
Dec 11, 2025	2.50	2.56	2.47	2.50	2.50	-3.47%	154,644
Dec 10, 2025	2.53	2.63	2.52	2.59	2.59	0.78%	97,731
Dec 9, 2025	2.35	2.60	2.35	2.57	2.57	7.53%	181,647
Dec 8, 2025	2.49	2.49	2.35	2.39	2.39	-4.02%	163,127
Dec 5, 2025	2.56	2.59	2.49	2.49	2.49	-2.73%	92,737
Dec 4, 2025	2.25	2.56	2.23	2.56	2.56	14.29%	397,526
Dec 3, 2025	2.23	2.29	2.18	2.24	2.24	2.75%	107,993
Dec 2, 2025	2.25	2.30	2.18	2.18	2.18	-3.54%	167,321
Dec 1, 2025	2.34	2.34	2.19	2.26	2.26	-3.42%	337,464

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.