Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
1.951
-0.019 (-0.98%)
Jul 11, 2025, 9:35 AM - Market open

Whitehawk Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 2.03 2.08 1.95 1.97 1.97 -1.99% 134,027
Jul 9, 2025 1.99 2.06 1.99 2.01 2.01 1.01% 278,993
Jul 8, 2025 1.93 2.08 1.93 1.99 1.99 0.51% 115,654
Jul 7, 2025 2.01 2.02 1.92 1.98 1.98 -0.50% 164,896
Jul 3, 2025 1.87 2.02 1.87 1.99 1.99 5.85% 57,482
Jul 2, 2025 1.87 1.92 1.85 1.88 1.88 1.08% 25,278
Jul 1, 2025 1.90 1.99 1.86 1.86 1.86 -0.53% 43,111
Jun 30, 2025 1.91 1.94 1.87 1.87 1.87 -3.11% 68,851
Jun 27, 2025 1.88 1.94 1.84 1.93 1.93 1.58% 146,581
Jun 26, 2025 1.84 1.95 1.83 1.90 1.90 1.60% 82,732
Jun 25, 2025 1.88 1.91 1.83 1.87 1.87 -1.06% 65,467
Jun 24, 2025 1.97 2.00 1.89 1.89 1.89 -3.08% 73,301
Jun 23, 2025 2.13 2.17 1.95 1.95 1.95 -6.70% 153,771
Jun 20, 2025 2.09 2.13 2.03 2.09 2.09 1.95% 993,501
Jun 18, 2025 2.00 2.12 1.92 2.05 2.05 1.99% 110,365
Jun 17, 2025 2.02 2.08 1.97 2.01 2.01 -1.47% 107,824
Jun 16, 2025 1.93 2.08 1.93 2.04 2.04 4.08% 74,394
Jun 13, 2025 2.02 2.08 1.95 1.96 1.96 -3.92% 80,675
Jun 12, 2025 2.03 2.13 2.00 2.04 2.04 2.00% 89,286
Jun 11, 2025 1.96 2.04 1.92 2.00 2.00 0.50% 81,314
Jun 10, 2025 1.98 2.10 1.94 1.99 1.99 1.53% 185,001
Jun 9, 2025 1.91 2.00 1.83 1.96 1.96 4.81% 205,245
Jun 6, 2025 1.72 1.87 1.66 1.87 1.87 11.31% 67,883
Jun 5, 2025 1.71 1.71 1.64 1.68 1.68 -0.59% 99,705
Jun 4, 2025 1.67 1.74 1.67 1.69 1.69 -0.59% 33,633
Jun 3, 2025 1.76 1.79 1.64 1.70 1.70 -2.30% 139,003
Jun 2, 2025 1.68 1.75 1.64 1.74 1.74 2.96% 64,312
May 30, 2025 1.82 1.82 1.68 1.69 1.69 -6.11% 78,863
May 29, 2025 1.70 1.81 1.70 1.80 1.80 3.45% 64,509
May 28, 2025 1.80 1.87 1.66 1.74 1.74 -3.33% 189,067
May 27, 2025 1.76 1.86 1.72 1.80 1.80 2.27% 200,139
May 23, 2025 1.85 1.89 1.74 1.76 1.76 -6.38% 137,214
May 22, 2025 1.89 1.90 1.78 1.88 1.88 -2.34% 88,995
May 21, 2025 2.04 2.06 1.90 1.93 1.93 -3.27% 117,000
May 20, 2025 1.76 2.20 1.69 1.99 1.99 13.07% 315,822
May 19, 2025 1.69 1.77 1.69 1.76 1.76 2.33% 33,372
May 16, 2025 1.72 1.79 1.66 1.72 1.72 1.78% 158,459
May 15, 2025 1.68 1.70 1.63 1.69 1.69 0.60% 20,310
May 14, 2025 1.69 1.72 1.65 1.68 1.68 1.82% 31,750
May 13, 2025 1.63 1.69 1.59 1.65 1.65 -1.20% 38,843
May 12, 2025 1.70 1.73 1.63 1.67 1.67 -1.76% 78,804
May 9, 2025 1.74 1.74 1.61 1.70 1.70 3.66% 89,765
May 8, 2025 1.66 1.67 1.55 1.64 1.64 0.61% 83,292
May 7, 2025 1.61 1.66 1.57 1.63 1.63 3.16% 88,101
May 6, 2025 1.63 1.65 1.53 1.58 1.58 -1.86% 87,175
May 5, 2025 1.72 1.77 1.61 1.61 1.61 -6.67% 931,241
May 2, 2025 1.67 1.75 1.62 1.73 1.73 3.29% 31,772
May 1, 2025 1.48 1.67 1.44 1.67 1.67 12.84% 1,455,565
Apr 30, 2025 1.48 1.52 1.44 1.48 1.48 0.68% 27,724
Apr 29, 2025 1.45 1.53 1.45 1.47 1.47 -0.68% 27,766