Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
1.920
+0.020 (1.05%)
At close: Jun 27, 2025, 4:00 PM
1.910
-0.010 (-0.52%)
After-hours: Jun 27, 2025, 6:34 PM EDT
Whitehawk Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.88 | 1.94 | 1.84 | 1.93 | 1.93 | 1.58% | 146,581 |
| Jun 26, 2025 | 1.84 | 1.95 | 1.83 | 1.90 | 1.90 | 1.60% | 82,732 |
| Jun 25, 2025 | 1.88 | 1.91 | 1.83 | 1.87 | 1.87 | -1.06% | 65,467 |
| Jun 24, 2025 | 1.97 | 2.00 | 1.89 | 1.89 | 1.89 | -3.08% | 73,301 |
| Jun 23, 2025 | 2.13 | 2.17 | 1.95 | 1.95 | 1.95 | -6.70% | 153,771 |
| Jun 20, 2025 | 2.09 | 2.13 | 2.03 | 2.09 | 2.09 | 1.95% | 993,501 |
| Jun 18, 2025 | 2.00 | 2.12 | 1.92 | 2.05 | 2.05 | 1.99% | 110,365 |
| Jun 17, 2025 | 2.02 | 2.08 | 1.97 | 2.01 | 2.01 | -1.47% | 107,824 |
| Jun 16, 2025 | 1.93 | 2.08 | 1.93 | 2.04 | 2.04 | 4.08% | 74,394 |
| Jun 13, 2025 | 2.02 | 2.08 | 1.95 | 1.96 | 1.96 | -3.92% | 80,675 |
| Jun 12, 2025 | 2.03 | 2.13 | 2.00 | 2.04 | 2.04 | 2.00% | 89,286 |
| Jun 11, 2025 | 1.96 | 2.04 | 1.92 | 2.00 | 2.00 | 0.50% | 81,314 |
| Jun 10, 2025 | 1.98 | 2.10 | 1.94 | 1.99 | 1.99 | 1.53% | 185,001 |
| Jun 9, 2025 | 1.91 | 2.00 | 1.83 | 1.96 | 1.96 | 4.81% | 205,245 |
| Jun 6, 2025 | 1.72 | 1.87 | 1.66 | 1.87 | 1.87 | 11.31% | 67,883 |
| Jun 5, 2025 | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | -0.59% | 99,705 |
| Jun 4, 2025 | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 33,633 |
| Jun 3, 2025 | 1.76 | 1.79 | 1.64 | 1.70 | 1.70 | -2.30% | 139,003 |
| Jun 2, 2025 | 1.68 | 1.75 | 1.64 | 1.74 | 1.74 | 2.96% | 64,312 |
| May 30, 2025 | 1.82 | 1.82 | 1.68 | 1.69 | 1.69 | -6.11% | 78,863 |
| May 29, 2025 | 1.70 | 1.81 | 1.70 | 1.80 | 1.80 | 3.45% | 64,509 |
| May 28, 2025 | 1.80 | 1.87 | 1.66 | 1.74 | 1.74 | -3.33% | 189,067 |
| May 27, 2025 | 1.76 | 1.86 | 1.72 | 1.80 | 1.80 | 2.27% | 200,139 |
| May 23, 2025 | 1.85 | 1.89 | 1.74 | 1.76 | 1.76 | -6.38% | 137,214 |
| May 22, 2025 | 1.89 | 1.90 | 1.78 | 1.88 | 1.88 | -2.34% | 88,995 |
| May 21, 2025 | 2.04 | 2.06 | 1.90 | 1.93 | 1.93 | -3.27% | 117,000 |
| May 20, 2025 | 1.76 | 2.20 | 1.69 | 1.99 | 1.99 | 13.07% | 315,822 |
| May 19, 2025 | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | 2.33% | 33,372 |
| May 16, 2025 | 1.72 | 1.79 | 1.66 | 1.72 | 1.72 | 1.78% | 158,459 |
| May 15, 2025 | 1.68 | 1.70 | 1.63 | 1.69 | 1.69 | 0.60% | 20,310 |
| May 14, 2025 | 1.69 | 1.72 | 1.65 | 1.68 | 1.68 | 1.82% | 31,750 |
| May 13, 2025 | 1.63 | 1.69 | 1.59 | 1.65 | 1.65 | -1.20% | 38,843 |
| 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 |