Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
4.730
-0.100 (-2.07%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Whitehawk Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.87 | 4.94 | 4.64 | 4.73 | 4.73 | -2.07% | 226,165 |
| Aug 20, 2026 | 4.83 | 4.93 | 4.71 | 4.83 | 4.83 | -0.82% | 293,350 |
| Aug 19, 2026 | 4.81 | 5.00 | 4.73 | 4.87 | 4.87 | 2.31% | 328,206 |
| Aug 18, 2026 | 4.59 | 4.82 | 4.59 | 4.76 | 4.76 | 2.59% | 151,600 |
| Aug 17, 2026 | 4.45 | 4.72 | 4.45 | 4.64 | 4.64 | 4.04% | 335,093 |
| Aug 14, 2026 | 4.68 | 4.68 | 4.41 | 4.46 | 4.46 | -4.70% | 260,299 |
| Aug 13, 2026 | 4.72 | 4.81 | 4.68 | 4.68 | 4.68 | -0.64% | 317,798 |
| Aug 12, 2026 | 4.65 | 4.79 | 4.50 | 4.71 | 4.71 | 0.86% | 310,892 |
| Aug 11, 2026 | 4.56 | 4.80 | 4.22 | 4.67 | 4.67 | 2.64% | 871,709 |
| Aug 10, 2026 | 4.77 | 4.89 | 4.51 | 4.55 | 4.55 | -4.41% | 780,022 |
| Aug 7, 2026 | 4.69 | 4.88 | 4.59 | 4.76 | 4.76 | 1.28% | 599,906 |
| Aug 6, 2026 | 4.09 | 4.73 | 4.09 | 4.70 | 4.70 | 15.48% | 308,252 |
| Aug 5, 2026 | 4.15 | 4.27 | 4.04 | 4.07 | 4.07 | -1.69% | 599,376 |
| Aug 4, 2026 | 3.98 | 4.18 | 3.98 | 4.14 | 4.14 | 4.55% | 471,036 |
| Aug 3, 2026 | 3.88 | 4.00 | 3.74 | 3.96 | 3.96 | 2.86% | 328,983 |
| Jul 31, 2026 | 3.87 | 3.92 | 3.75 | 3.85 | 3.85 | - | 309,831 |
| Jul 30, 2026 | 3.68 | 3.86 | 3.64 | 3.85 | 3.85 | 5.19% | 263,831 |
| Jul 29, 2026 | 3.68 | 3.82 | 3.53 | 3.66 | 3.66 | -0.54% | 718,537 |
| Jul 28, 2026 | 3.71 | 3.73 | 3.40 | 3.68 | 3.68 | -0.54% | 530,899 |
| Jul 27, 2026 | 3.74 | 3.81 | 3.67 | 3.70 | 3.70 | -0.27% | 737,409 |
| Jul 24, 2026 | 3.85 | 3.85 | 3.69 | 3.71 | 3.71 | -3.13% | 408,281 |
| Jul 23, 2026 | 3.93 | 3.97 | 3.71 | 3.83 | 3.83 | -4.01% | 477,532 |
| Jul 22, 2026 | 3.90 | 4.03 | 3.87 | 3.99 | 3.99 | 2.05% | 473,036 |
| Jul 21, 2026 | 3.80 | 3.98 | 3.77 | 3.91 | 3.91 | 3.17% | 289,584 |
| Jul 20, 2026 | 3.90 | 3.96 | 3.78 | 3.79 | 3.79 | -2.57% | 183,696 |
| Jul 17, 2026 | 3.86 | 4.06 | 3.86 | 3.89 | 3.89 | - | 275,114 |
| Jul 16, 2026 | 3.82 | 3.95 | 3.65 | 3.89 | 3.89 | 1.04% | 529,086 |
| Jul 15, 2026 | 3.83 | 3.90 | 3.79 | 3.85 | 3.85 | 1.05% | 355,379 |
| Jul 14, 2026 | 3.88 | 3.94 | 3.80 | 3.81 | 3.81 | -0.78% | 290,102 |
| Jul 13, 2026 | 4.00 | 4.06 | 3.81 | 3.84 | 3.84 | -3.27% | 507,060 |
| Jul 10, 2026 | 3.88 | 3.99 | 3.75 | 3.97 | 3.97 | 2.85% | 408,641 |
| Jul 9, 2026 | 3.94 | 4.03 | 3.77 | 3.86 | 3.86 | -2.53% | 481,582 |
| Jul 8, 2026 | 4.09 | 4.20 | 3.82 | 3.96 | 3.96 | -4.58% | 924,955 |
| Jul 7, 2026 | 4.04 | 4.41 | 3.73 | 4.15 | 4.15 | 3.23% | 1,041,464 |
| Jul 6, 2026 | 4.18 | 4.25 | 4.01 | 4.02 | 4.02 | -4.06% | 523,831 |
| Jul 2, 2026 | 4.30 | 4.48 | 4.13 | 4.19 | 4.19 | -2.56% | 692,497 |
| Jul 1, 2026 | 4.55 | 4.86 | 4.28 | 4.30 | 4.30 | -6.11% | 396,005 |
| Jun 30, 2026 | 4.41 | 4.76 | 4.31 | 4.58 | 4.58 | 3.85% | 611,654 |
| Jun 29, 2026 | 4.16 | 4.44 | 4.02 | 4.41 | 4.41 | 6.01% | 364,296 |
| Jun 26, 2026 | 4.11 | 4.26 | 4.08 | 4.16 | 4.16 | 1.22% | 3,961,815 |
| Jun 25, 2026 | 4.53 | 4.58 | 3.98 | 4.11 | 4.11 | -6.38% | 595,016 |
| Jun 24, 2026 | 4.34 | 4.42 | 4.14 | 4.39 | 4.39 | 0.46% | 435,521 |
| Jun 23, 2026 | 4.37 | 4.45 | 4.15 | 4.37 | 4.37 | -2.02% | 370,021 |
| Jun 22, 2026 | 4.47 | 4.77 | 4.39 | 4.46 | 4.46 | 0.90% | 523,753 |
| Jun 18, 2026 | 4.27 | 4.49 | 4.18 | 4.42 | 4.42 | 4.74% | 585,155 |
| Jun 17, 2026 | 4.19 | 4.50 | 4.18 | 4.22 | 4.22 | 1.20% | 542,173 |
| Jun 16, 2026 | 4.06 | 4.26 | 4.04 | 4.17 | 4.17 | 1.71% | 345,872 |
| Jun 15, 2026 | 4.20 | 4.25 | 4.08 | 4.10 | 4.10 | -1.44% | 253,667 |
| Jun 12, 2026 | 4.06 | 4.34 | 4.06 | 4.16 | 4.16 | 2.46% | 161,368 |
| Jun 11, 2026 | 4.06 | 4.12 | 4.01 | 4.06 | 4.06 | 1.00% | 117,229 |