Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
1.980
-0.030 (-1.49%)
At close: Jul 10, 2025, 4:00 PM
2.000
+0.030 (1.52%)
Pre-market: Jul 11, 2025, 8:00 AM EDT

Whitehawk Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20252.032.081.951.971.97-1.99%134,027
Jul 9, 20251.992.061.992.012.011.01%278,993
Jul 8, 20251.932.081.931.991.990.51%115,654
Jul 7, 20252.012.021.921.981.98-0.50%164,896
Jul 3, 20251.872.021.871.991.995.85%57,482
Jul 2, 20251.871.921.851.881.881.08%25,278
Jul 1, 20251.901.991.861.861.86-0.53%43,111
Jun 30, 20251.911.941.871.871.87-3.11%68,851
Jun 27, 20251.881.941.841.931.931.58%146,581
Jun 26, 20251.841.951.831.901.901.60%82,732
Jun 25, 20251.881.911.831.871.87-1.06%65,467
Jun 24, 20251.972.001.891.891.89-3.08%73,301
Jun 23, 20252.132.171.951.951.95-6.70%153,771
Jun 20, 20252.092.132.032.092.091.95%993,501
Jun 18, 20252.002.121.922.052.051.99%110,365
Jun 17, 20252.022.081.972.012.01-1.47%107,824
Jun 16, 20251.932.081.932.042.044.08%74,394
Jun 13, 20252.022.081.951.961.96-3.92%80,675
Jun 12, 20252.032.132.002.042.042.00%89,286
Jun 11, 20251.962.041.922.002.000.50%81,314
Jun 10, 20251.982.101.941.991.991.53%185,001
Jun 9, 20251.912.001.831.961.964.81%205,245
Jun 6, 20251.721.871.661.871.8711.31%67,883
Jun 5, 20251.711.711.641.681.68-0.59%99,705
Jun 4, 20251.671.741.671.691.69-0.59%33,633
Jun 3, 20251.761.791.641.701.70-2.30%139,003
Jun 2, 20251.681.751.641.741.742.96%64,312
May 30, 20251.821.821.681.691.69-6.11%78,863
May 29, 20251.701.811.701.801.803.45%64,509
May 28, 20251.801.871.661.741.74-3.33%189,067
May 27, 20251.761.861.721.801.802.27%200,139
May 23, 20251.851.891.741.761.76-6.38%137,214
May 22, 20251.891.901.781.881.88-2.34%88,995
May 21, 20252.042.061.901.931.93-3.27%117,000
May 20, 20251.762.201.691.991.9913.07%315,822
May 19, 20251.691.771.691.761.762.33%33,372
May 16, 20251.721.791.661.721.721.78%158,459
May 15, 20251.681.701.631.691.690.60%20,310
May 14, 20251.691.721.651.681.681.82%31,750
May 13, 20251.631.691.591.651.65-1.20%38,843
May 12, 20251.701.731.631.671.67-1.76%78,804
May 9, 20251.741.741.611.701.703.66%89,765
May 8, 20251.661.671.551.641.640.61%83,292
May 7, 20251.611.661.571.631.633.16%88,101
May 6, 20251.631.651.531.581.58-1.86%87,175
May 5, 20251.721.771.611.611.61-6.67%931,241
May 2, 20251.671.751.621.731.733.29%31,772
May 1, 20251.481.671.441.671.6712.84%1,455,565
Apr 30, 20251.481.521.441.481.480.68%27,724
Apr 29, 20251.451.531.451.471.47-0.68%27,766