Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
1.680
-0.040 (-2.33%)
Aug 8, 2025, 11:17 AM - Market open
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -4.44% | 21,876 |
| Aug 6, 2025 | 1.77 | 1.81 | 1.70 | 1.80 | 1.80 | 1.69% | 45,483 |
| Aug 5, 2025 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | 0.57% | 9,130 |
| Aug 4, 2025 | 1.74 | 1.78 | 1.70 | 1.76 | 1.76 | 1.15% | 28,527 |
| Aug 1, 2025 | 1.74 | 1.82 | 1.72 | 1.74 | 1.74 | -0.57% | 19,249 |
| Jul 31, 2025 | 1.82 | 1.83 | 1.70 | 1.75 | 1.75 | -2.23% | 51,924 |
| Jul 30, 2025 | 1.78 | 1.84 | 1.76 | 1.79 | 1.79 | 1.13% | 55,637 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.71 | 1.77 | 1.77 | -2.21% | 99,755 |
| Jul 28, 2025 | 1.95 | 1.97 | 1.81 | 1.81 | 1.81 | -7.18% | 88,322 |
| Jul 25, 2025 | 1.99 | 2.00 | 1.93 | 1.95 | 1.95 | 0.52% | 115,911 |
| Jul 24, 2025 | 1.98 | 2.02 | 1.92 | 1.94 | 1.94 | -3.48% | 25,760 |
| Jul 23, 2025 | 1.91 | 2.01 | 1.89 | 2.01 | 2.01 | 7.49% | 165,785 |
| Jul 22, 2025 | 1.82 | 1.91 | 1.82 | 1.87 | 1.87 | 1.08% | 56,723 |
| Jul 21, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 49,862 |
| Jul 18, 2025 | 1.85 | 1.89 | 1.79 | 1.80 | 1.80 | -2.70% | 76,079 |
| Jul 17, 2025 | 1.96 | 2.00 | 1.84 | 1.85 | 1.85 | -5.13% | 289,056 |
| Jul 16, 2025 | 1.94 | 1.98 | 1.91 | 1.95 | 1.95 | 0.52% | 153,447 |
| Jul 15, 2025 | 2.02 | 2.05 | 1.91 | 1.94 | 1.94 | -5.37% | 227,477 |
| Jul 14, 2025 | 1.91 | 2.05 | 1.91 | 2.05 | 2.05 | 7.33% | 61,439 |
| Jul 11, 2025 | 1.95 | 1.99 | 1.91 | 1.91 | 1.91 | -3.05% | 129,531 |
| 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 |