Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
2.210
-0.400 (-15.33%)
At close: Oct 17, 2025, 4:00 PM EDT
2.300
+0.090 (4.07%)
After-hours: Oct 17, 2025, 7:58 PM EDT
Whitehawk Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.51 | 2.57 | 2.08 | 2.21 | 2.21 | -15.33% | 2,712,439 |
| Oct 16, 2025 | 3.46 | 3.77 | 2.45 | 2.61 | 2.61 | 24.29% | 94,339,537 |
| Oct 15, 2025 | 2.00 | 2.12 | 1.98 | 2.10 | 2.10 | 6.60% | 126,373 |
| Oct 14, 2025 | 2.07 | 2.13 | 1.87 | 1.97 | 1.97 | -3.43% | 301,136 |
| Oct 13, 2025 | 2.02 | 2.10 | 1.99 | 2.04 | 2.04 | 0.99% | 31,087 |
| Oct 10, 2025 | 2.18 | 2.18 | 2.02 | 2.02 | 2.02 | -6.91% | 46,042 |
| Oct 9, 2025 | 2.17 | 2.24 | 2.13 | 2.17 | 2.17 | 1.88% | 83,549 |
| Oct 8, 2025 | 2.24 | 2.27 | 2.06 | 2.13 | 2.13 | -4.05% | 75,037 |
| Oct 7, 2025 | 2.12 | 2.29 | 2.11 | 2.22 | 2.22 | 3.26% | 118,451 |
| Oct 6, 2025 | 1.99 | 2.18 | 1.98 | 2.15 | 2.15 | 9.69% | 498,467 |
| Oct 3, 2025 | 1.91 | 2.02 | 1.91 | 1.96 | 1.96 | 1.03% | 81,808 |
| Oct 2, 2025 | 2.00 | 2.00 | 1.86 | 1.94 | 1.94 | 1.57% | 175,247 |
| Oct 1, 2025 | 1.86 | 1.95 | 1.86 | 1.91 | 1.91 | 0.53% | 44,722 |
| Sep 30, 2025 | 1.90 | 1.94 | 1.82 | 1.90 | 1.90 | -1.04% | 18,552 |
| Sep 29, 2025 | 1.97 | 1.97 | 1.88 | 1.92 | 1.92 | -1.03% | 102,531 |
| Sep 26, 2025 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | 2.65% | 90,587 |
| Sep 25, 2025 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -1.05% | 113,583 |
| Sep 24, 2025 | 1.94 | 1.94 | 1.86 | 1.91 | 1.91 | -0.52% | 32,182 |
| Sep 23, 2025 | 1.93 | 1.97 | 1.87 | 1.92 | 1.92 | 1.05% | 36,734 |
| Sep 22, 2025 | 2.00 | 2.00 | 1.89 | 1.90 | 1.90 | -1.04% | 47,033 |
| Sep 19, 2025 | 1.97 | 2.01 | 1.89 | 1.92 | 1.92 | -2.54% | 149,631 |
| Sep 18, 2025 | 1.95 | 2.02 | 1.95 | 1.97 | 1.97 | 1.03% | 134,004 |
| Sep 17, 2025 | 1.92 | 2.00 | 1.90 | 1.95 | 1.95 | - | 395,753 |
| Sep 16, 2025 | 1.86 | 2.02 | 1.81 | 1.95 | 1.95 | 4.84% | 95,860 |
| Sep 15, 2025 | 1.98 | 1.98 | 1.80 | 1.86 | 1.86 | -6.53% | 105,693 |
| Sep 12, 2025 | 1.94 | 2.02 | 1.91 | 1.99 | 1.99 | -1.00% | 243,267 |
| Sep 11, 2025 | 1.79 | 2.04 | 1.78 | 2.01 | 2.01 | 12.29% | 256,788 |
| Sep 10, 2025 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | -0.56% | 26,150 |
| Sep 9, 2025 | 1.76 | 1.85 | 1.76 | 1.80 | 1.80 | 0.56% | 25,082 |
| Sep 8, 2025 | 1.80 | 1.83 | 1.77 | 1.79 | 1.79 | -1.65% | 54,986 |
| Sep 5, 2025 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | 0.55% | 36,923 |
| 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 |