Walvax Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.67	11.73	11.51	11.71	11.71	0.34%	18,120,936
Dec 4, 2025	11.77	11.80	11.55	11.67	11.67	-0.77%	17,042,280
Dec 3, 2025	11.90	11.97	11.69	11.76	11.76	-1.18%	23,723,060
Dec 2, 2025	12.27	12.27	11.88	11.90	11.90	-3.17%	33,960,600
Dec 1, 2025	12.15	12.40	12.08	12.29	12.29	1.07%	21,461,390
Nov 28, 2025	12.21	12.28	12.07	12.16	12.16	-0.41%	21,975,920
Nov 27, 2025	12.29	12.47	12.20	12.21	12.21	-0.08%	22,244,720
Nov 26, 2025	12.39	12.67	12.21	12.22	12.22	-1.21%	35,681,040
Nov 25, 2025	12.22	12.54	12.11	12.37	12.37	1.73%	32,490,527
Nov 24, 2025	12.13	12.26	12.10	12.16	12.16	0.50%	24,241,477
Nov 21, 2025	12.56	12.63	12.05	12.10	12.10	-3.51%	43,876,446
Nov 20, 2025	12.61	13.05	12.52	12.54	12.54	1.37%	54,600,730
Nov 19, 2025	12.39	12.50	12.21	12.37	12.37	-0.16%	27,924,210
Nov 18, 2025	12.50	12.66	12.32	12.39	12.39	-1.59%	37,545,430
Nov 17, 2025	12.66	12.70	12.46	12.59	12.59	-1.25%	40,731,480
Nov 14, 2025	12.75	13.05	12.72	12.75	12.75	-0.62%	52,924,320
Nov 13, 2025	12.68	12.96	12.61	12.83	12.83	1.26%	47,576,360
Nov 12, 2025	12.78	12.87	12.61	12.67	12.67	-1.17%	48,499,560
Nov 11, 2025	12.48	13.28	12.33	12.82	12.82	2.64%	94,196,350
Nov 10, 2025	12.27	12.59	12.23	12.49	12.49	1.71%	47,583,470
Nov 7, 2025	12.09	12.35	12.06	12.28	12.28	1.91%	41,090,840
Nov 6, 2025	12.14	12.17	12.03	12.05	12.05	-1.23%	29,546,220
Nov 5, 2025	12.16	12.37	12.11	12.20	12.20	-1.05%	35,357,650
Nov 4, 2025	12.11	12.50	12.01	12.33	12.33	1.65%	59,597,500
Nov 3, 2025	12.13	12.21	11.97	12.13	12.13	-0.82%	42,947,530
Oct 31, 2025	12.36	12.64	12.23	12.23	12.23	4.00%	91,018,770
Oct 30, 2025	11.75	11.86	11.63	11.76	11.76	-0.17%	32,056,290
Oct 29, 2025	11.53	11.97	11.49	11.78	11.78	3.79%	52,161,780
Oct 28, 2025	11.35	11.47	11.27	11.35	11.35	0.09%	20,811,760
Oct 27, 2025	11.42	11.44	11.33	11.34	11.34	-0.09%	17,630,300
Oct 24, 2025	11.45	11.53	11.34	11.35	11.35	-0.87%	18,257,600
Oct 23, 2025	11.54	11.58	11.27	11.45	11.45	-1.21%	21,529,960
Oct 22, 2025	11.51	11.71	11.51	11.59	11.59	0.09%	18,736,240
Oct 21, 2025	11.37	11.61	11.32	11.58	11.58	2.03%	22,232,370
Oct 20, 2025	11.43	11.48	11.28	11.35	11.35	0.18%	15,408,650
Oct 17, 2025	11.51	11.62	11.32	11.33	11.33	-1.73%	18,411,930
Oct 16, 2025	11.60	11.68	11.50	11.53	11.53	-0.86%	18,050,230
Oct 15, 2025	11.39	11.70	11.34	11.63	11.63	2.11%	28,249,160
Oct 14, 2025	11.45	11.59	11.38	11.39	11.39	0.09%	27,902,020
Oct 13, 2025	11.21	11.44	11.18	11.38	11.38	-2.07%	23,616,610
Oct 10, 2025	11.66	11.75	11.61	11.62	11.62	-0.77%	21,360,540
Oct 9, 2025	11.66	11.76	11.54	11.71	11.71	0.86%	21,756,930
Sep 30, 2025	11.57	11.69	11.53	11.61	11.61	0.69%	19,179,590
Sep 29, 2025	11.44	11.60	11.25	11.53	11.53	0.70%	21,950,190
Sep 26, 2025	11.62	11.62	11.45	11.45	11.45	-1.55%	18,312,300
Sep 25, 2025	11.72	11.85	11.60	11.63	11.63	-0.85%	19,620,580
Sep 24, 2025	11.64	11.74	11.59	11.73	11.73	0.51%	19,569,790
Sep 23, 2025	11.84	11.84	11.44	11.67	11.67	-1.85%	30,291,700
Sep 22, 2025	11.99	12.15	11.70	11.89	11.89	-0.25%	24,073,130
Sep 19, 2025	12.13	12.20	11.92	11.92	11.92	-2.30%	31,589,530