Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
1.820
+0.010 (0.55%)
At close: Sep 5, 2025, 4:00 PM
1.900
+0.080 (4.40%)
After-hours: Sep 5, 2025, 7:41 PM EDT
Whitehawk Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | 0.55% | 28,343 |
| Sep 4, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | - | 28,791 |
| Sep 3, 2025 | 1.85 | 1.87 | 1.80 | 1.81 | 1.81 | -0.55% | 126,561 |
| Sep 2, 2025 | 1.76 | 1.86 | 1.76 | 1.82 | 1.82 | 0.83% | 58,711 |
| Aug 29, 2025 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 1.98% | 155,411 |
| Aug 28, 2025 | 1.81 | 1.85 | 1.77 | 1.77 | 1.77 | -2.21% | 145,196 |
| Aug 27, 2025 | 1.81 | 1.86 | 1.81 | 1.81 | 1.81 | - | 70,452 |
| Aug 26, 2025 | 1.71 | 1.84 | 1.71 | 1.81 | 1.81 | 6.47% | 125,163 |
| Aug 25, 2025 | 1.71 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 12,034 |
| Aug 22, 2025 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 5.45% | 70,989 |
| Aug 21, 2025 | 1.62 | 1.68 | 1.60 | 1.65 | 1.65 | - | 48,668 |
| Aug 20, 2025 | 1.66 | 1.68 | 1.62 | 1.65 | 1.65 | - | 301,878 |
| Aug 19, 2025 | 1.61 | 1.69 | 1.57 | 1.65 | 1.65 | 2.48% | 467,902 |
| Aug 18, 2025 | 1.60 | 1.65 | 1.59 | 1.61 | 1.61 | 0.63% | 149,779 |
| Aug 15, 2025 | 1.62 | 1.70 | 1.60 | 1.60 | 1.60 | -1.23% | 140,334 |
| Aug 14, 2025 | 1.68 | 1.69 | 1.61 | 1.62 | 1.62 | -5.26% | 95,882 |
| Aug 13, 2025 | 1.70 | 1.80 | 1.70 | 1.71 | 1.71 | - | 110,635 |
| Aug 12, 2025 | 1.70 | 1.78 | 1.68 | 1.71 | 1.71 | 1.18% | 84,385 |
| Aug 11, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -3.43% | 54,110 |
| Aug 8, 2025 | 1.72 | 1.84 | 1.67 | 1.75 | 1.75 | 1.74% | 65,828 |
| 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 |