Werewolf Therapeutics, Inc. (HOWL)
NASDAQ: HOWL · Real-Time Price · USD
1.020
-0.120 (-10.53%)
At close: Jun 27, 2025, 4:00 PM
1.100
+0.080 (7.84%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Werewolf Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.13 | 1.14 | 1.02 | 1.02 | 1.02 | -10.53% | 4,233,589 |
| Jun 26, 2025 | 1.21 | 1.23 | 1.12 | 1.14 | 1.14 | -4.60% | 363,422 |
| Jun 25, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -4.40% | 262,992 |
| Jun 24, 2025 | 1.26 | 1.30 | 1.20 | 1.25 | 1.25 | - | 477,897 |
| Jun 23, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 381,409 |
| Jun 20, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -4.03% | 282,565 |
| Jun 18, 2025 | 1.20 | 1.27 | 1.19 | 1.24 | 1.24 | 2.48% | 249,681 |
| Jun 17, 2025 | 1.28 | 1.34 | 1.20 | 1.21 | 1.21 | -6.92% | 288,496 |
| Jun 16, 2025 | 1.25 | 1.35 | 1.21 | 1.30 | 1.30 | 6.56% | 337,380 |
| Jun 13, 2025 | 1.24 | 1.32 | 1.20 | 1.22 | 1.22 | -5.43% | 306,650 |
| Jun 12, 2025 | 1.26 | 1.31 | 1.22 | 1.29 | 1.29 | 4.88% | 516,557 |
| Jun 11, 2025 | 1.36 | 1.38 | 1.22 | 1.23 | 1.23 | -7.52% | 417,568 |
| Jun 10, 2025 | 1.42 | 1.47 | 1.31 | 1.33 | 1.33 | -5.67% | 956,892 |
| Jun 9, 2025 | 1.45 | 1.51 | 1.39 | 1.41 | 1.41 | -0.70% | 475,016 |
| Jun 6, 2025 | 1.24 | 1.45 | 1.24 | 1.42 | 1.42 | 15.45% | 1,038,941 |
| Jun 5, 2025 | 1.31 | 1.38 | 1.18 | 1.23 | 1.23 | -6.11% | 632,070 |
| Jun 4, 2025 | 1.37 | 1.41 | 1.29 | 1.31 | 1.31 | -3.68% | 472,051 |
| Jun 3, 2025 | 1.22 | 1.39 | 1.20 | 1.36 | 1.36 | 13.33% | 782,734 |
| Jun 2, 2025 | 1.20 | 1.22 | 1.14 | 1.20 | 1.20 | -0.83% | 294,864 |
| May 30, 2025 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -5.47% | 382,613 |
| May 29, 2025 | 1.24 | 1.29 | 1.18 | 1.28 | 1.28 | 4.92% | 457,573 |
| May 28, 2025 | 1.21 | 1.31 | 1.19 | 1.22 | 1.22 | 2.52% | 622,927 |
| May 27, 2025 | 1.19 | 1.23 | 1.14 | 1.19 | 1.19 | 3.48% | 541,603 |
| May 23, 2025 | 1.08 | 1.16 | 1.06 | 1.15 | 1.15 | 3.60% | 400,273 |
| May 22, 2025 | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | 2.78% | 357,150 |
| May 21, 2025 | 1.15 | 1.19 | 1.02 | 1.08 | 1.08 | -5.26% | 985,559 |
| May 20, 2025 | 1.11 | 1.23 | 1.10 | 1.14 | 1.14 | 1.79% | 3,450,896 |
| May 19, 2025 | 1.12 | 1.14 | 1.06 | 1.12 | 1.12 | 0.90% | 425,253 |
| May 16, 2025 | 1.14 | 1.15 | 1.07 | 1.11 | 1.11 | - | 772,961 |
| May 15, 2025 | 1.18 | 1.24 | 1.05 | 1.11 | 1.11 | 12.12% | 1,305,653 |
| May 14, 2025 | 1.02 | 1.04 | 0.96 | 0.99 | 0.99 | -2.94% | 333,303 |
| May 13, 2025 | 1.00 | 1.07 | 0.94 | 1.02 | 1.02 | 2.00% | 516,481 |
| May 12, 2025 | 0.84 | 1.02 | 0.82 | 1.00 | 1.00 | 25.03% | 556,648 |
| May 9, 2025 | 0.87 | 0.90 | 0.80 | 0.80 | 0.80 | -8.07% | 188,063 |
| May 8, 2025 | 0.92 | 0.95 | 0.86 | 0.87 | 0.87 | -5.54% | 172,423 |
| May 7, 2025 | 0.94 | 0.96 | 0.91 | 0.92 | 0.92 | -0.97% | 434,330 |
| May 6, 2025 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -1.95% | 470,048 |
| May 5, 2025 | 0.92 | 0.96 | 0.88 | 0.95 | 0.95 | 4.84% | 306,079 |
| May 2, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 3.88% | 181,393 |
| May 1, 2025 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -3.48% | 274,689 |
| Apr 30, 2025 | 0.84 | 0.91 | 0.80 | 0.90 | 0.90 | 7.42% | 420,800 |
| Apr 29, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | -0.54% | 109,152 |
| Apr 28, 2025 | 0.90 | 0.91 | 0.81 | 0.84 | 0.84 | -5.18% | 322,187 |
| Apr 25, 2025 | 0.90 | 0.97 | 0.84 | 0.89 | 0.89 | -0.71% | 221,330 |
| Apr 24, 2025 | 0.85 | 0.92 | 0.84 | 0.90 | 0.90 | 5.00% | 201,782 |
| Apr 23, 2025 | 0.90 | 0.91 | 0.83 | 0.85 | 0.85 | -2.26% | 158,027 |
| Apr 22, 2025 | 0.86 | 0.92 | 0.82 | 0.87 | 0.87 | 5.35% | 191,793 |
| Apr 21, 2025 | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -9.71% | 114,027 |
| Apr 17, 2025 | 0.84 | 0.94 | 0.80 | 0.92 | 0.92 | 8.37% | 163,371 |
| Apr 16, 2025 | 0.86 | 0.90 | 0.79 | 0.85 | 0.85 | -1.14% | 174,096 |