Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
1.670
-0.030 (-1.76%)
At close: May 12, 2025, 4:00 PM
1.601
-0.069 (-4.16%)
After-hours: May 12, 2025, 6:47 PM EDT
Whitehawk Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.70 | 1.73 | 1.63 | 1.67 | 1.67 | -1.76% | 78,804 |
| May 9, 2025 | 1.74 | 1.74 | 1.61 | 1.70 | 1.70 | 3.66% | 89,765 |
| May 8, 2025 | 1.66 | 1.67 | 1.55 | 1.64 | 1.64 | 0.61% | 83,292 |
| May 7, 2025 | 1.61 | 1.66 | 1.57 | 1.63 | 1.63 | 3.16% | 88,101 |
| May 6, 2025 | 1.63 | 1.65 | 1.53 | 1.58 | 1.58 | -1.86% | 87,175 |
| May 5, 2025 | 1.72 | 1.77 | 1.61 | 1.61 | 1.61 | -6.67% | 931,241 |
| May 2, 2025 | 1.67 | 1.75 | 1.62 | 1.73 | 1.73 | 3.29% | 31,772 |
| May 1, 2025 | 1.48 | 1.67 | 1.44 | 1.67 | 1.67 | 12.84% | 1,455,565 |
| Apr 30, 2025 | 1.48 | 1.52 | 1.44 | 1.48 | 1.48 | 0.68% | 27,724 |
| Apr 29, 2025 | 1.45 | 1.53 | 1.45 | 1.47 | 1.47 | -0.68% | 27,766 |
| Apr 28, 2025 | 1.46 | 1.54 | 1.43 | 1.48 | 1.48 | 2.07% | 69,641 |
| Apr 25, 2025 | 1.51 | 1.51 | 1.39 | 1.45 | 1.45 | -3.97% | 54,918 |
| Apr 24, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 37,024 |
| Apr 23, 2025 | 1.54 | 1.60 | 1.54 | 1.54 | 1.54 | - | 21,931 |
| Apr 22, 2025 | 1.55 | 1.59 | 1.52 | 1.54 | 1.54 | -0.65% | 30,847 |
| Apr 21, 2025 | 1.55 | 1.62 | 1.53 | 1.55 | 1.55 | -1.27% | 71,342 |
| Apr 17, 2025 | 1.54 | 1.61 | 1.53 | 1.57 | 1.57 | 1.95% | 50,279 |
| Apr 16, 2025 | 1.66 | 1.67 | 1.54 | 1.54 | 1.54 | -8.33% | 132,379 |
| Apr 15, 2025 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | -1.75% | 30,950 |
| Apr 14, 2025 | 1.62 | 1.77 | 1.62 | 1.71 | 1.71 | 4.27% | 25,414 |
| Apr 11, 2025 | 1.69 | 1.71 | 1.62 | 1.64 | 1.64 | 1.23% | 157,052 |
| Apr 10, 2025 | 1.65 | 1.70 | 1.59 | 1.62 | 1.62 | -1.82% | 55,610 |
| Apr 9, 2025 | 1.56 | 1.67 | 1.48 | 1.65 | 1.65 | 4.43% | 200,713 |
| Apr 8, 2025 | 1.66 | 1.72 | 1.58 | 1.58 | 1.58 | -4.24% | 148,807 |
| Apr 7, 2025 | 1.61 | 1.72 | 1.55 | 1.65 | 1.65 | -0.60% | 139,633 |
| Apr 4, 2025 | 1.59 | 1.85 | 1.59 | 1.66 | 1.66 | 1.22% | 104,322 |
| Apr 3, 2025 | 1.61 | 1.68 | 1.58 | 1.64 | 1.64 | -3.53% | 127,967 |
| Apr 2, 2025 | 1.70 | 1.77 | 1.66 | 1.70 | 1.70 | - | 44,664 |
| Apr 1, 2025 | 1.78 | 1.82 | 1.67 | 1.70 | 1.70 | -4.49% | 104,797 |
| Mar 31, 2025 | 1.92 | 1.92 | 1.73 | 1.78 | 1.78 | -6.81% | 189,567 |
| Mar 28, 2025 | 1.88 | 1.93 | 1.83 | 1.91 | 1.91 | 0.53% | 115,500 |
| Mar 27, 2025 | 1.92 | 1.94 | 1.87 | 1.90 | 1.90 | -1.04% | 204,644 |
| Mar 26, 2025 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 79,219 |
| Mar 25, 2025 | 1.99 | 2.04 | 1.95 | 1.95 | 1.95 | -1.52% | 64,857 |
| Mar 24, 2025 | 2.00 | 2.09 | 1.94 | 1.98 | 1.98 | -3.41% | 113,251 |
| Mar 21, 2025 | 1.99 | 2.05 | 1.91 | 2.05 | 2.05 | 4.59% | 401,616 |
| Mar 20, 2025 | 1.96 | 2.00 | 1.91 | 1.96 | 1.96 | -2.97% | 60,216 |
| Mar 19, 2025 | 1.77 | 2.20 | 1.77 | 2.02 | 2.02 | -1.46% | 76,502 |
| Mar 18, 2025 | 2.15 | 2.19 | 2.02 | 2.05 | 2.05 | -2.38% | 79,185 |
| Mar 17, 2025 | 1.98 | 2.12 | 1.96 | 2.10 | 2.10 | 6.06% | 52,017 |
| Mar 14, 2025 | 1.97 | 2.05 | 1.96 | 1.98 | 1.98 | 2.59% | 40,904 |
| Mar 13, 2025 | 2.00 | 2.09 | 1.86 | 1.93 | 1.93 | -2.53% | 705,268 |
| Mar 12, 2025 | 1.95 | 2.01 | 1.94 | 1.98 | 1.98 | 2.59% | 63,071 |
| Mar 11, 2025 | 1.94 | 1.96 | 1.85 | 1.93 | 1.93 | - | 662,310 |
| Mar 10, 2025 | 2.08 | 2.26 | 1.89 | 1.93 | 1.93 | -8.96% | 288,142 |
| Mar 7, 2025 | 2.10 | 2.23 | 2.04 | 2.12 | 2.12 | 0.95% | 58,306 |
| Mar 6, 2025 | 2.18 | 2.25 | 2.03 | 2.10 | 2.10 | -4.98% | 738,395 |
| Mar 5, 2025 | 2.30 | 2.30 | 2.19 | 2.21 | 2.21 | -4.12% | 276,831 |
| Mar 4, 2025 | 2.33 | 2.37 | 2.22 | 2.31 | 2.31 | 0.22% | 72,811 |
| Mar 3, 2025 | 2.55 | 2.56 | 2.25 | 2.30 | 2.30 | -10.16% | 217,978 |