Werewolf Therapeutics, Inc. (HOWL)
NASDAQ: HOWL · Real-Time Price · USD
2.070
+0.050 (2.48%)
At close: Sep 26, 2025, 4:00 PM EDT
2.070
0.00 (0.01%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Werewolf Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.02 | 2.12 | 1.92 | 2.07 | 2.07 | 2.48% | 1,099,890 |
| Sep 25, 2025 | 2.07 | 2.15 | 1.98 | 2.02 | 2.02 | -2.65% | 1,266,111 |
| Sep 24, 2025 | 1.88 | 2.10 | 1.87 | 2.08 | 2.08 | 15.92% | 1,630,748 |
| Sep 23, 2025 | 2.13 | 2.23 | 1.72 | 1.79 | 1.79 | -2.72% | 3,831,421 |
| Sep 22, 2025 | 1.50 | 1.93 | 1.46 | 1.84 | 1.84 | 23.49% | 2,528,504 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 371,545 |
| Sep 18, 2025 | 1.46 | 1.51 | 1.44 | 1.45 | 1.45 | 3.57% | 599,092 |
| Sep 17, 2025 | 1.45 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 186,522 |
| Sep 16, 2025 | 1.44 | 1.47 | 1.38 | 1.45 | 1.45 | 1.40% | 205,447 |
| Sep 15, 2025 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | - | 120,376 |
| Sep 12, 2025 | 1.43 | 1.49 | 1.43 | 1.43 | 1.43 | - | 171,204 |
| Sep 11, 2025 | 1.43 | 1.47 | 1.41 | 1.43 | 1.43 | 1.42% | 281,675 |
| Sep 10, 2025 | 1.37 | 1.49 | 1.35 | 1.41 | 1.41 | 2.92% | 426,301 |
| Sep 9, 2025 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 3.01% | 165,449 |
| Sep 8, 2025 | 1.35 | 1.39 | 1.30 | 1.33 | 1.33 | -1.48% | 164,488 |
| Sep 5, 2025 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | - | 115,440 |
| Sep 4, 2025 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 72,620 |
| Sep 3, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 5.38% | 123,054 |
| Sep 2, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 120,954 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -5.76% | 138,450 |
| Aug 28, 2025 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 4.51% | 91,171 |
| Aug 27, 2025 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | -2.21% | 171,308 |
| Aug 26, 2025 | 1.36 | 1.40 | 1.33 | 1.36 | 1.36 | -0.73% | 93,049 |
| Aug 25, 2025 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 3.79% | 148,795 |
| Aug 22, 2025 | 1.28 | 1.37 | 1.28 | 1.32 | 1.32 | 3.13% | 114,966 |
| Aug 21, 2025 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 3.23% | 97,248 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -2.36% | 115,528 |
| Aug 19, 2025 | 1.34 | 1.35 | 1.27 | 1.27 | 1.27 | -4.51% | 109,171 |
| Aug 18, 2025 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | - | 123,108 |
| Aug 15, 2025 | 1.31 | 1.40 | 1.25 | 1.33 | 1.33 | 0.76% | 239,697 |
| Aug 14, 2025 | 1.37 | 1.39 | 1.31 | 1.32 | 1.32 | -2.22% | 215,873 |
| Aug 13, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 12.50% | 289,095 |
| Aug 12, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 106,652 |
| Aug 11, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 66,357 |
| Aug 8, 2025 | 1.18 | 1.21 | 1.12 | 1.17 | 1.17 | -0.85% | 167,202 |
| Aug 7, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 68,509 |
| Aug 6, 2025 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -1.65% | 103,932 |
| Aug 5, 2025 | 1.23 | 1.29 | 1.21 | 1.21 | 1.21 | -2.42% | 66,020 |
| Aug 4, 2025 | 1.17 | 1.26 | 1.17 | 1.24 | 1.24 | 6.90% | 97,588 |
| Aug 1, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 182,679 |
| Jul 31, 2025 | 1.20 | 1.28 | 1.20 | 1.21 | 1.21 | 0.83% | 152,986 |
| Jul 30, 2025 | 1.31 | 1.34 | 1.20 | 1.20 | 1.20 | -7.69% | 356,716 |
| Jul 29, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 216,202 |
| Jul 28, 2025 | 1.37 | 1.43 | 1.31 | 1.35 | 1.35 | -0.74% | 351,576 |
| Jul 25, 2025 | 1.38 | 1.39 | 1.32 | 1.36 | 1.36 | -0.73% | 124,718 |
| Jul 24, 2025 | 1.40 | 1.43 | 1.25 | 1.37 | 1.37 | -1.44% | 338,714 |
| Jul 23, 2025 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 242,880 |
| Jul 22, 2025 | 1.40 | 1.43 | 1.33 | 1.40 | 1.40 | - | 198,031 |
| Jul 21, 2025 | 1.42 | 1.49 | 1.36 | 1.40 | 1.40 | -0.71% | 400,994 |
| Jul 18, 2025 | 1.43 | 1.44 | 1.35 | 1.41 | 1.41 | 0.71% | 408,513 |