Werewolf Therapeutics, Inc. (HOWL)
NASDAQ: HOWL · Real-Time Price · USD
1.000
+0.200 (25.03%)
At close: May 12, 2025, 4:00 PM
0.9310
-0.0690 (-6.90%)
After-hours: May 12, 2025, 7:57 PM EDT
Werewolf Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.81 | 0.89 | 0.77 | 0.86 | 0.86 | 11.14% | 356,412 |
| Apr 14, 2025 | 0.75 | 0.81 | 0.72 | 0.77 | 0.77 | 8.70% | 140,879 |
| Apr 11, 2025 | 0.66 | 0.74 | 0.64 | 0.71 | 0.71 | 8.56% | 176,247 |
| Apr 10, 2025 | 0.73 | 0.76 | 0.65 | 0.65 | 0.65 | -9.13% | 146,016 |
| Apr 9, 2025 | 0.63 | 0.76 | 0.61 | 0.72 | 0.72 | 14.22% | 187,088 |
| Apr 8, 2025 | 0.68 | 0.70 | 0.63 | 0.63 | 0.63 | 0.02% | 205,188 |
| Apr 7, 2025 | 0.64 | 0.69 | 0.60 | 0.63 | 0.63 | -9.78% | 624,903 |
| Apr 4, 2025 | 0.78 | 0.82 | 0.70 | 0.70 | 0.70 | -11.90% | 349,882 |
| Apr 3, 2025 | 0.86 | 0.88 | 0.79 | 0.79 | 0.79 | -13.13% | 526,619 |
| Apr 2, 2025 | 0.87 | 0.93 | 0.86 | 0.91 | 0.91 | 4.81% | 219,444 |
| Apr 1, 2025 | 0.96 | 1.00 | 0.87 | 0.87 | 0.87 | -10.46% | 381,725 |
| Mar 31, 2025 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -5.61% | 215,699 |
| Mar 28, 2025 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -3.74% | 315,040 |
| Mar 27, 2025 | 1.03 | 1.08 | 1.01 | 1.07 | 1.07 | 3.88% | 148,262 |
| Mar 26, 2025 | 1.07 | 1.08 | 1.01 | 1.03 | 1.03 | -4.63% | 503,229 |
| Mar 25, 2025 | 1.12 | 1.13 | 1.06 | 1.08 | 1.08 | -3.57% | 173,967 |
| Mar 24, 2025 | 1.14 | 1.18 | 1.10 | 1.12 | 1.12 | -0.88% | 245,854 |
| Mar 21, 2025 | 1.08 | 1.13 | 1.05 | 1.13 | 1.13 | 3.67% | 316,251 |
| Mar 20, 2025 | 1.11 | 1.15 | 1.07 | 1.09 | 1.09 | -3.54% | 145,185 |
| Mar 19, 2025 | 1.17 | 1.19 | 1.05 | 1.13 | 1.13 | -2.59% | 260,197 |
| Mar 18, 2025 | 1.18 | 1.22 | 1.14 | 1.16 | 1.16 | -0.85% | 169,668 |
| Mar 17, 2025 | 1.21 | 1.23 | 1.14 | 1.17 | 1.17 | -2.50% | 267,916 |
| Mar 14, 2025 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 251,731 |
| Mar 13, 2025 | 1.21 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 287,674 |
| Mar 12, 2025 | 1.28 | 1.30 | 1.22 | 1.23 | 1.23 | -2.38% | 179,011 |
| Mar 11, 2025 | 1.23 | 1.28 | 1.19 | 1.26 | 1.26 | 2.86% | 250,845 |
| Mar 10, 2025 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | -0.41% | 194,976 |
| Mar 7, 2025 | 1.22 | 1.29 | 1.20 | 1.23 | 1.23 | -0.81% | 146,309 |
| Mar 6, 2025 | 1.20 | 1.28 | 1.18 | 1.24 | 1.24 | - | 193,279 |
| Mar 5, 2025 | 1.17 | 1.29 | 1.17 | 1.24 | 1.24 | 5.98% | 263,829 |
| Mar 4, 2025 | 1.09 | 1.20 | 1.03 | 1.17 | 1.17 | 2.63% | 286,600 |
| Mar 3, 2025 | 1.25 | 1.28 | 1.13 | 1.14 | 1.14 | -8.06% | 249,823 |