Whitehawk Therapeutics, Inc. - Common Stock (WHWK)
3.1300
+0.1100 (3.64%)
NASDAQ · Last Trade: Nov 7th, 2:44 PM EST
Historical Prices For Whitehawk Therapeutics, Inc. - Common Stock (WHWK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 3.03 | 3.15 | 3.03 | 3.13 | 197,658 | 3.13 |
| 11/05/2026 | 3.16 | 3.16 | 2.91 | 3.02 | 705,281 | 3.02 |
| 11/04/2026 | 3.22 | 3.38 | 3.11 | 3.17 | 468,226 | 3.17 |
| 11/03/2026 | 3.13 | 3.29 | 3.06 | 3.10 | 421,254 | 3.10 |
| 11/02/2026 | 3.27 | 3.29 | 3.08 | 3.12 | 216,115 | 3.12 |
| 10/30/2026 | 3.29 | 3.37 | 3.20 | 3.24 | 153,349 | 3.24 |
| 10/29/2026 | 3.48 | 3.51 | 3.25 | 3.30 | 523,161 | 3.30 |
| 10/28/2026 | 3.30 | 3.46 | 3.20 | 3.46 | 362,351 | 3.46 |
| 10/27/2026 | 3.15 | 3.33 | 3.12 | 3.33 | 290,060 | 3.33 |
| 10/26/2026 | 3.21 | 3.22 | 3.08 | 3.14 | 235,779 | 3.14 |
| 10/23/2026 | 3.23 | 3.26 | 3.08 | 3.21 | 222,613 | 3.21 |
| 10/22/2026 | 3.25 | 3.37 | 3.15 | 3.25 | 261,701 | 3.25 |
| 10/21/2026 | 3.20 | 3.32 | 3.13 | 3.29 | 279,988 | 3.29 |
| 10/20/2026 | 3.02 | 3.24 | 3.02 | 3.19 | 417,759 | 3.19 |
| 10/19/2026 | 2.89 | 3.08 | 2.85 | 3.01 | 520,160 | 3.01 |
| 10/16/2026 | 3.03 | 3.03 | 2.87 | 2.89 | 273,976 | 2.89 |
| 10/15/2026 | 2.98 | 3.08 | 2.98 | 3.04 | 337,396 | 3.04 |
| 10/14/2026 | 3.05 | 3.10 | 2.94 | 2.97 | 510,062 | 2.97 |
| 10/13/2026 | 3.37 | 3.37 | 3.00 | 3.02 | 461,719 | 3.02 |
| 10/12/2026 | 3.52 | 3.57 | 3.35 | 3.38 | 222,052 | 3.38 |
| 10/09/2026 | 3.47 | 3.54 | 3.40 | 3.52 | 320,256 | 3.52 |
| 10/08/2026 | 3.37 | 3.52 | 3.33 | 3.47 | 248,601 | 3.47 |
| 10/07/2026 | 3.55 | 3.60 | 3.35 | 3.41 | 435,687 | 3.41 |
| 10/06/2026 | 3.72 | 3.72 | 3.55 | 3.61 | 468,152 | 3.61 |
| 10/05/2026 | 3.73 | 3.75 | 3.61 | 3.70 | 289,135 | 3.70 |
| 10/02/2026 | 3.81 | 3.81 | 3.66 | 3.70 | 431,787 | 3.70 |
| 10/01/2026 | 3.95 | 3.95 | 3.75 | 3.76 | 208,069 | 3.76 |
| 9/30/2026 | 3.76 | 3.84 | 3.68 | 3.76 | 265,594 | 3.76 |
| 9/29/2026 | 3.76 | 3.79 | 3.68 | 3.73 | 221,858 | 3.73 |
| 9/28/2026 | 3.74 | 3.79 | 3.68 | 3.76 | 277,923 | 3.76 |
| 9/25/2026 | 3.85 | 3.89 | 3.74 | 3.74 | 166,983 | 3.74 |
| 9/24/2026 | 3.81 | 3.90 | 3.75 | 3.86 | 245,785 | 3.86 |
| 9/23/2026 | 4.02 | 4.08 | 3.81 | 3.82 | 248,479 | 3.82 |
| 9/22/2026 | 4.08 | 4.17 | 4.01 | 4.04 | 149,064 | 4.04 |
| 9/21/2026 | 4.19 | 4.20 | 4.00 | 4.04 | 389,626 | 4.04 |
| 9/18/2026 | 4.09 | 4.26 | 4.09 | 4.20 | 1,972,039 | 4.20 |
| 9/17/2026 | 4.11 | 4.17 | 4.04 | 4.08 | 130,072 | 4.08 |
| 9/16/2026 | 4.11 | 4.16 | 4.03 | 4.04 | 170,642 | 4.04 |
| 9/15/2026 | 4.06 | 4.11 | 3.96 | 4.09 | 142,335 | 4.09 |
| 9/14/2026 | 4.16 | 4.19 | 4.05 | 4.07 | 166,026 | 4.07 |
| 9/11/2026 | 4.12 | 4.30 | 4.08 | 4.11 | 283,520 | 4.11 |
| 9/10/2026 | 4.13 | 4.18 | 3.99 | 4.07 | 1,291,638 | 4.07 |
| 9/09/2026 | 4.39 | 4.49 | 4.16 | 4.19 | 168,323 | 4.19 |
| 9/08/2026 | 4.56 | 4.61 | 4.37 | 4.39 | 160,996 | 4.39 |
| 9/04/2026 | 4.59 | 4.65 | 4.53 | 4.60 | 178,143 | 4.60 |
| 9/03/2026 | 4.71 | 4.77 | 4.58 | 4.63 | 223,091 | 4.63 |
| 9/02/2026 | 4.66 | 4.81 | 4.53 | 4.71 | 138,965 | 4.71 |
| 9/01/2026 | 4.49 | 4.75 | 4.44 | 4.63 | 194,089 | 4.63 |
| 8/31/2026 | 4.57 | 4.59 | 4.44 | 4.54 | 359,275 | 4.54 |
| 8/28/2026 | 4.87 | 5.03 | 4.60 | 4.62 | 100,066 | 4.62 |
| 8/27/2026 | 4.83 | 4.98 | 4.83 | 4.87 | 312,900 | 4.87 |
| 8/26/2026 | 5.08 | 5.10 | 4.83 | 4.84 | 135,972 | 4.84 |
| 8/25/2026 | 4.89 | 5.08 | 4.89 | 5.08 | 167,962 | 5.08 |
| 8/24/2026 | 4.74 | 4.90 | 4.54 | 4.88 | 240,085 | 4.88 |
| 8/21/2026 | 4.87 | 4.94 | 4.64 | 4.73 | 226,206 | 4.73 |
| 8/20/2026 | 4.83 | 4.93 | 4.71 | 4.83 | 293,366 | 4.83 |
| 8/19/2026 | 4.81 | 5.00 | 4.73 | 4.87 | 328,232 | 4.87 |
| 8/18/2026 | 4.59 | 4.82 | 4.59 | 4.76 | 151,602 | 4.76 |
| 8/17/2026 | 4.45 | 4.71 | 4.45 | 4.64 | 335,298 | 4.64 |
| 8/14/2026 | 4.68 | 4.68 | 4.41 | 4.46 | 274,479 | 4.46 |
| 8/13/2026 | 4.72 | 4.81 | 4.67 | 4.68 | 317,799 | 4.68 |
| 8/12/2026 | 4.65 | 4.79 | 4.50 | 4.71 | 310,893 | 4.71 |
| 8/11/2026 | 4.56 | 4.80 | 4.22 | 4.67 | 871,713 | 4.67 |
| 8/10/2026 | 4.77 | 4.89 | 4.51 | 4.55 | 780,022 | 4.55 |
| 8/07/2026 | 4.69 | 4.88 | 4.59 | 4.76 | 600,057 | 4.76 |