Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
1.830
-0.081 (-4.21%)
Mar 31, 2025, 3:24 PM EDT - Market open
Whitehawk Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.88 | 1.93 | 1.83 | 1.91 | 1.91 | 0.53% | 115,499 |
| Mar 27, 2025 | 1.92 | 1.94 | 1.87 | 1.90 | 1.90 | -1.04% | 204,644 |
| Mar 26, 2025 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 79,219 |
| Mar 25, 2025 | 1.99 | 2.04 | 1.95 | 1.95 | 1.95 | -1.52% | 64,857 |
| Mar 24, 2025 | 2.00 | 2.09 | 1.94 | 1.98 | 1.98 | -3.41% | 113,251 |
| Mar 21, 2025 | 1.99 | 2.05 | 1.91 | 2.05 | 2.05 | 4.59% | 401,616 |
| Mar 20, 2025 | 1.96 | 2.00 | 1.91 | 1.96 | 1.96 | -2.97% | 60,216 |
| Mar 19, 2025 | 1.77 | 2.20 | 1.77 | 2.02 | 2.02 | -1.46% | 76,502 |
| Mar 18, 2025 | 2.15 | 2.19 | 2.02 | 2.05 | 2.05 | -2.38% | 79,185 |
| Mar 17, 2025 | 1.98 | 2.12 | 1.96 | 2.10 | 2.10 | 6.06% | 52,017 |
| Mar 14, 2025 | 1.97 | 2.05 | 1.96 | 1.98 | 1.98 | 2.59% | 40,904 |
| Mar 13, 2025 | 2.00 | 2.09 | 1.86 | 1.93 | 1.93 | -2.53% | 705,268 |
| Mar 12, 2025 | 1.95 | 2.01 | 1.94 | 1.98 | 1.98 | 2.59% | 63,071 |
| Mar 11, 2025 | 1.94 | 1.96 | 1.85 | 1.93 | 1.93 | - | 662,310 |
| Mar 10, 2025 | 2.08 | 2.26 | 1.89 | 1.93 | 1.93 | -8.96% | 288,142 |
| Mar 7, 2025 | 2.10 | 2.23 | 2.04 | 2.12 | 2.12 | 0.95% | 58,306 |
| Mar 6, 2025 | 2.18 | 2.25 | 2.03 | 2.10 | 2.10 | -4.98% | 738,395 |
| Mar 5, 2025 | 2.30 | 2.30 | 2.19 | 2.21 | 2.21 | -4.12% | 276,831 |
| Mar 4, 2025 | 2.33 | 2.37 | 2.22 | 2.31 | 2.31 | 0.22% | 72,811 |
| Mar 3, 2025 | 2.55 | 2.56 | 2.25 | 2.30 | 2.30 | -10.16% | 217,978 |
| Feb 28, 2025 | 2.55 | 2.64 | 2.53 | 2.56 | 2.56 | -0.39% | 80,913 |
| Feb 27, 2025 | 2.62 | 2.70 | 2.53 | 2.57 | 2.57 | -2.65% | 27,967 |
| Feb 26, 2025 | 2.59 | 2.68 | 2.55 | 2.64 | 2.64 | 1.93% | 17,542 |
| Feb 25, 2025 | 2.72 | 2.72 | 2.57 | 2.59 | 2.59 | -4.78% | 52,877 |
| Feb 24, 2025 | 2.82 | 2.82 | 2.68 | 2.72 | 2.72 | -2.51% | 86,959 |
| Feb 21, 2025 | 2.86 | 2.88 | 2.78 | 2.79 | 2.79 | -2.45% | 109,926 |
| Feb 20, 2025 | 2.90 | 2.90 | 2.80 | 2.86 | 2.86 | -0.35% | 47,039 |
| Feb 19, 2025 | 2.72 | 2.94 | 2.72 | 2.87 | 2.87 | 6.30% | 103,126 |
| Feb 18, 2025 | 2.60 | 2.71 | 2.59 | 2.70 | 2.70 | 4.25% | 129,917 |
| Feb 14, 2025 | 2.63 | 2.65 | 2.56 | 2.59 | 2.59 | -0.77% | 108,349 |
| Feb 13, 2025 | 2.67 | 2.67 | 2.57 | 2.61 | 2.61 | -2.61% | 115,858 |
| Feb 12, 2025 | 2.69 | 2.71 | 2.66 | 2.68 | 2.68 | -0.74% | 56,792 |
| Feb 11, 2025 | 2.63 | 2.77 | 2.61 | 2.70 | 2.70 | 1.50% | 133,248 |
| Feb 10, 2025 | 2.75 | 2.75 | 2.59 | 2.66 | 2.66 | -3.97% | 108,041 |
| Feb 7, 2025 | 2.85 | 2.89 | 2.72 | 2.77 | 2.77 | -2.12% | 67,105 |
| Feb 6, 2025 | 2.94 | 2.94 | 2.82 | 2.83 | 2.83 | -2.41% | 51,724 |
| Feb 5, 2025 | 2.75 | 2.96 | 2.75 | 2.90 | 2.90 | 6.23% | 50,731 |
| Feb 4, 2025 | 2.70 | 2.80 | 2.66 | 2.73 | 2.73 | -0.36% | 88,606 |
| Feb 3, 2025 | 2.80 | 2.83 | 2.73 | 2.74 | 2.74 | -4.86% | 159,374 |
| Jan 31, 2025 | 2.88 | 2.98 | 2.83 | 2.88 | 2.88 | - | 112,567 |
| Jan 30, 2025 | 2.89 | 2.97 | 2.80 | 2.88 | 2.88 | -0.35% | 176,054 |
| Jan 29, 2025 | 2.83 | 2.95 | 2.80 | 2.89 | 2.89 | 2.12% | 43,911 |
| Jan 28, 2025 | 3.04 | 3.09 | 2.82 | 2.83 | 2.83 | -5.67% | 130,610 |
| Jan 27, 2025 | 3.10 | 3.13 | 3.00 | 3.00 | 3.00 | -4.46% | 195,426 |
| Jan 24, 2025 | 3.04 | 3.14 | 2.99 | 3.14 | 3.14 | 3.63% | 293,432 |
| Jan 23, 2025 | 2.98 | 3.03 | 2.85 | 3.03 | 3.03 | 1.34% | 98,295 |
| Jan 22, 2025 | 3.01 | 3.01 | 2.95 | 2.99 | 2.99 | -0.99% | 92,626 |
| Jan 21, 2025 | 3.05 | 3.09 | 2.99 | 3.02 | 3.02 | 1.34% | 257,240 |
| Jan 17, 2025 | 3.13 | 3.15 | 2.98 | 2.98 | 2.98 | -4.79% | 153,343 |
| Jan 16, 2025 | 3.24 | 3.24 | 3.11 | 3.13 | 3.13 | -3.40% | 182,313 |