Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
3.760
0.00 (0.00%)
At close: Oct 1, 2026, 4:00 PM EDT
3.740
-0.020 (-0.53%)
After-hours: Oct 1, 2026, 7:30 PM EDT
Whitehawk Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.95 | 3.95 | 3.75 | 3.76 | 3.76 | - | 207,358 |
| Sep 30, 2026 | 3.76 | 3.84 | 3.68 | 3.76 | 3.76 | 0.80% | 265,594 |
| Sep 29, 2026 | 3.76 | 3.79 | 3.68 | 3.73 | 3.73 | -0.80% | 221,858 |
| Sep 28, 2026 | 3.74 | 3.80 | 3.68 | 3.76 | 3.76 | 0.53% | 278,125 |
| Sep 25, 2026 | 3.85 | 3.89 | 3.74 | 3.74 | 3.74 | -3.11% | 166,982 |
| Sep 24, 2026 | 3.81 | 3.91 | 3.75 | 3.86 | 3.86 | 1.05% | 245,788 |
| Sep 23, 2026 | 4.02 | 4.08 | 3.82 | 3.82 | 3.82 | -5.45% | 248,453 |
| Sep 22, 2026 | 4.08 | 4.17 | 4.01 | 4.04 | 4.04 | - | 149,065 |
| Sep 21, 2026 | 4.19 | 4.20 | 4.00 | 4.04 | 4.04 | -3.81% | 389,626 |
| Sep 18, 2026 | 4.09 | 4.26 | 4.09 | 4.20 | 4.20 | 2.94% | 1,972,038 |
| Sep 17, 2026 | 4.11 | 4.17 | 4.05 | 4.08 | 4.08 | 0.99% | 130,073 |
| Sep 16, 2026 | 4.11 | 4.16 | 4.03 | 4.04 | 4.04 | -1.22% | 170,644 |
| Sep 15, 2026 | 4.06 | 4.11 | 3.96 | 4.09 | 4.09 | 0.49% | 142,334 |
| Sep 14, 2026 | 4.16 | 4.19 | 4.05 | 4.07 | 4.07 | -0.97% | 166,030 |
| Sep 11, 2026 | 4.12 | 4.30 | 4.08 | 4.11 | 4.11 | 0.98% | 283,519 |
| Sep 10, 2026 | 4.13 | 4.18 | 3.99 | 4.07 | 4.07 | -2.86% | 1,291,640 |
| Sep 9, 2026 | 4.39 | 4.49 | 4.16 | 4.19 | 4.19 | -4.56% | 168,324 |
| Sep 8, 2026 | 4.56 | 4.61 | 4.37 | 4.39 | 4.39 | -4.57% | 161,005 |
| Sep 4, 2026 | 4.59 | 4.65 | 4.53 | 4.60 | 4.60 | -0.65% | 178,142 |
| Sep 3, 2026 | 4.71 | 4.77 | 4.58 | 4.63 | 4.63 | -1.70% | 223,091 |
| Sep 2, 2026 | 4.66 | 4.81 | 4.53 | 4.71 | 4.71 | 1.73% | 138,967 |
| Sep 1, 2026 | 4.49 | 4.76 | 4.44 | 4.63 | 4.63 | 1.98% | 202,770 |
| Aug 31, 2026 | 4.57 | 4.59 | 4.44 | 4.54 | 4.54 | -1.73% | 359,274 |
| Aug 28, 2026 | 4.87 | 5.03 | 4.60 | 4.62 | 4.62 | -5.13% | 100,065 |
| Aug 27, 2026 | 4.83 | 4.98 | 4.83 | 4.87 | 4.87 | 0.62% | 312,899 |
| Aug 26, 2026 | 5.08 | 5.10 | 4.83 | 4.84 | 4.84 | -4.72% | 136,263 |
| Aug 25, 2026 | 4.89 | 5.09 | 4.89 | 5.08 | 5.08 | 4.10% | 167,965 |
| Aug 24, 2026 | 4.74 | 4.90 | 4.54 | 4.88 | 4.88 | 3.17% | 240,086 |
| Aug 21, 2026 | 4.87 | 4.94 | 4.64 | 4.73 | 4.73 | -2.07% | 226,205 |
| Aug 20, 2026 | 4.83 | 4.93 | 4.71 | 4.83 | 4.83 | -0.82% | 293,367 |
| Aug 19, 2026 | 4.81 | 5.00 | 4.73 | 4.87 | 4.87 | 2.31% | 328,241 |
| Aug 18, 2026 | 4.59 | 4.82 | 4.59 | 4.76 | 4.76 | 2.59% | 151,603 |
| Aug 17, 2026 | 4.45 | 4.72 | 4.45 | 4.64 | 4.64 | 4.04% | 335,299 |
| Aug 14, 2026 | 4.68 | 4.68 | 4.41 | 4.46 | 4.46 | -4.70% | 274,478 |
| 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% | 871,763 |
| Aug 10, 2026 | 4.77 | 4.89 | 4.51 | 4.55 | 4.55 | -4.41% | 780,023 |
| Aug 7, 2026 | 4.69 | 4.88 | 4.59 | 4.76 | 4.76 | 1.28% | 600,056 |
| Aug 6, 2026 | 4.09 | 4.73 | 4.09 | 4.70 | 4.70 | 15.48% | 308,663 |
| Aug 5, 2026 | 4.15 | 4.27 | 4.04 | 4.07 | 4.07 | -1.69% | 599,377 |
| Aug 4, 2026 | 3.98 | 4.18 | 3.98 | 4.14 | 4.14 | 4.55% | 471,037 |
| 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 |