Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
1.430
-0.080 (-5.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Whitehawk Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.511.511.391.451.45-3.97%54,918
Apr 24, 20251.571.571.501.511.51-1.95%37,024
Apr 23, 20251.541.601.541.541.54-21,931
Apr 22, 20251.551.591.521.541.54-0.65%30,847
Apr 21, 20251.551.621.531.551.55-1.27%71,342
Apr 17, 20251.541.611.531.571.571.95%50,279
Apr 16, 20251.661.671.541.541.54-8.33%132,379
Apr 15, 20251.721.721.651.681.68-1.75%30,950
Apr 14, 20251.621.771.621.711.714.27%25,414
Apr 11, 20251.691.711.621.641.641.23%157,052
Apr 10, 20251.651.701.591.621.62-1.82%55,610
Apr 9, 20251.561.671.481.651.654.43%200,713
Apr 8, 20251.661.721.581.581.58-4.24%148,807
Apr 7, 20251.611.721.551.651.65-0.60%139,633
Apr 4, 20251.591.851.591.661.661.22%104,322
Apr 3, 20251.611.681.581.641.64-3.53%127,967
Apr 2, 20251.701.771.661.701.70-44,664
Apr 1, 20251.781.821.671.701.70-4.49%104,797
Mar 31, 20251.921.921.731.781.78-6.81%189,567
Mar 28, 20251.881.931.831.911.910.53%115,500
Mar 27, 20251.921.941.871.901.90-1.04%204,644
Mar 26, 20251.951.961.911.921.92-1.54%79,219
Mar 25, 20251.992.041.951.951.95-1.52%64,857
Mar 24, 20252.002.091.941.981.98-3.41%113,251
Mar 21, 20251.992.051.912.052.054.59%401,616
Mar 20, 20251.962.001.911.961.96-2.97%60,216
Mar 19, 20251.772.201.772.022.02-1.46%76,502
Mar 18, 20252.152.192.022.052.05-2.38%79,185
Mar 17, 20251.982.121.962.102.106.06%52,017
Mar 14, 20251.972.051.961.981.982.59%40,904
Mar 13, 20252.002.091.861.931.93-2.53%705,268
Mar 12, 20251.952.011.941.981.982.59%63,071
Mar 11, 20251.941.961.851.931.93-662,310
Mar 10, 20252.082.261.891.931.93-8.96%288,142
Mar 7, 20252.102.232.042.122.120.95%58,306
Mar 6, 20252.182.252.032.102.10-4.98%738,395
Mar 5, 20252.302.302.192.212.21-4.12%276,831
Mar 4, 20252.332.372.222.312.310.22%72,811
Mar 3, 20252.552.562.252.302.30-10.16%217,978
Feb 28, 20252.552.642.532.562.56-0.39%80,913
Feb 27, 20252.622.702.532.572.57-2.65%27,967
Feb 26, 20252.592.682.552.642.641.93%17,542
Feb 25, 20252.722.722.572.592.59-4.78%52,877
Feb 24, 20252.822.822.682.722.72-2.51%86,959
Feb 21, 20252.862.882.782.792.79-2.45%109,926
Feb 20, 20252.902.902.802.862.86-0.35%47,039
Feb 19, 20252.722.942.722.872.876.30%103,126
Feb 18, 20252.602.712.592.702.704.25%129,917
Feb 14, 20252.632.652.562.592.59-0.77%108,349
Feb 13, 20252.672.672.572.612.61-2.61%115,858