Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
3.590
-0.060 (-1.64%)
At close: Mar 24, 2026, 4:00 PM EDT
3.590
0.00 (0.00%)
After-hours: Mar 24, 2026, 4:25 PM EDT
Whitehawk Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.63 | 3.82 | 3.57 | 3.59 | 3.59 | -1.64% | 219,122 |
| Mar 23, 2026 | 3.61 | 3.78 | 3.61 | 3.65 | 3.65 | 1.67% | 111,968 |
| Mar 20, 2026 | 3.58 | 3.67 | 3.40 | 3.59 | 3.59 | - | 281,141 |
| Mar 19, 2026 | 3.79 | 3.93 | 3.56 | 3.59 | 3.59 | -5.77% | 229,015 |
| Mar 18, 2026 | 3.94 | 3.98 | 3.80 | 3.81 | 3.81 | -3.54% | 127,701 |
| Mar 17, 2026 | 3.93 | 3.99 | 3.84 | 3.95 | 3.95 | 1.28% | 126,751 |
| Mar 16, 2026 | 3.83 | 4.06 | 3.83 | 3.90 | 3.90 | -0.26% | 143,744 |
| Mar 13, 2026 | 3.91 | 4.05 | 3.89 | 3.91 | 3.91 | 0.26% | 217,302 |
| Mar 12, 2026 | 4.01 | 4.24 | 3.85 | 3.90 | 3.90 | -2.74% | 209,665 |
| Mar 11, 2026 | 4.02 | 4.20 | 3.97 | 4.01 | 4.01 | -0.50% | 203,828 |
| Mar 10, 2026 | 4.08 | 4.48 | 3.95 | 4.03 | 4.03 | -1.23% | 276,414 |
| Mar 9, 2026 | 3.76 | 4.13 | 3.75 | 4.08 | 4.08 | 8.80% | 323,136 |
| Mar 6, 2026 | 3.49 | 3.94 | 3.49 | 3.75 | 3.75 | 5.04% | 304,531 |
| Mar 5, 2026 | 3.18 | 3.59 | 3.18 | 3.57 | 3.57 | 9.85% | 174,072 |
| Mar 4, 2026 | 3.29 | 3.37 | 3.15 | 3.25 | 3.25 | -1.52% | 152,707 |
| Mar 3, 2026 | 3.17 | 3.37 | 3.02 | 3.30 | 3.30 | 1.85% | 283,309 |
| Mar 2, 2026 | 3.45 | 3.45 | 3.14 | 3.24 | 3.24 | -7.69% | 325,037 |
| Feb 27, 2026 | 3.21 | 3.56 | 3.21 | 3.51 | 3.51 | 8.00% | 263,003 |
| Feb 26, 2026 | 3.30 | 3.30 | 3.15 | 3.25 | 3.25 | -1.52% | 62,575 |
| Feb 25, 2026 | 3.16 | 3.30 | 3.15 | 3.30 | 3.30 | 5.77% | 110,418 |
| Feb 24, 2026 | 3.02 | 3.19 | 2.95 | 3.12 | 3.12 | 4.00% | 85,600 |
| Feb 23, 2026 | 3.05 | 3.07 | 2.94 | 3.00 | 3.00 | -1.64% | 56,855 |
| Feb 20, 2026 | 3.04 | 3.11 | 3.03 | 3.05 | 3.05 | - | 67,053 |
| Feb 19, 2026 | 3.01 | 3.11 | 2.96 | 3.05 | 3.05 | 1.67% | 44,338 |
| Feb 18, 2026 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | 2.04% | 42,018 |
| Feb 17, 2026 | 2.86 | 3.02 | 2.84 | 2.94 | 2.94 | 3.16% | 40,027 |
| Feb 13, 2026 | 3.00 | 3.04 | 2.82 | 2.85 | 2.85 | -5.32% | 120,499 |
| Feb 12, 2026 | 2.85 | 3.03 | 2.83 | 3.01 | 3.01 | 6.36% | 378,015 |
| Feb 11, 2026 | 2.84 | 2.85 | 2.72 | 2.83 | 2.83 | 0.71% | 20,222 |
| Feb 10, 2026 | 2.80 | 2.89 | 2.78 | 2.81 | 2.81 | 1.08% | 51,932 |
| Feb 9, 2026 | 2.76 | 2.82 | 2.65 | 2.78 | 2.78 | 0.72% | 119,548 |
| Feb 6, 2026 | 2.71 | 2.86 | 2.63 | 2.76 | 2.76 | 1.85% | 106,259 |
| Feb 5, 2026 | 2.89 | 3.00 | 2.69 | 2.71 | 2.71 | -6.55% | 109,207 |
| Feb 4, 2026 | 2.87 | 3.00 | 2.81 | 2.90 | 2.90 | 0.69% | 222,407 |
| Feb 3, 2026 | 2.88 | 2.96 | 2.71 | 2.88 | 2.88 | - | 107,046 |
| Feb 2, 2026 | 2.74 | 2.95 | 2.65 | 2.88 | 2.88 | 6.67% | 241,000 |
| Jan 30, 2026 | 2.68 | 2.75 | 2.61 | 2.70 | 2.70 | 0.37% | 65,673 |
| Jan 29, 2026 | 2.71 | 2.81 | 2.60 | 2.69 | 2.69 | -0.37% | 66,654 |
| Jan 28, 2026 | 2.76 | 2.83 | 2.64 | 2.70 | 2.70 | -2.88% | 46,385 |
| Jan 27, 2026 | 2.67 | 2.82 | 2.64 | 2.78 | 2.78 | 3.73% | 130,944 |
| Jan 26, 2026 | 2.67 | 2.72 | 2.60 | 2.68 | 2.68 | -0.74% | 64,944 |
| Jan 23, 2026 | 2.83 | 2.84 | 2.67 | 2.70 | 2.70 | -5.26% | 70,354 |
| Jan 22, 2026 | 2.80 | 2.92 | 2.71 | 2.85 | 2.85 | 2.52% | 123,933 |
| Jan 21, 2026 | 2.83 | 2.90 | 2.77 | 2.78 | 2.78 | -2.80% | 63,644 |
| Jan 20, 2026 | 2.89 | 2.91 | 2.78 | 2.86 | 2.86 | -1.72% | 114,615 |
| Jan 16, 2026 | 2.77 | 3.05 | 2.73 | 2.91 | 2.91 | 4.30% | 150,827 |
| Jan 15, 2026 | 2.90 | 2.93 | 2.79 | 2.79 | 2.79 | -3.79% | 88,596 |
| Jan 14, 2026 | 2.74 | 2.93 | 2.66 | 2.90 | 2.90 | 5.45% | 333,371 |
| Jan 13, 2026 | 2.60 | 2.78 | 2.46 | 2.75 | 2.75 | 7.00% | 185,235 |
| Jan 12, 2026 | 2.64 | 2.68 | 2.50 | 2.57 | 2.57 | -2.65% | 138,678 |