Skip to main content
Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
4.080
+0.330 (8.80%)
At close: Mar 9, 2026, 4:00 PM EDT
4.050
-0.030 (-0.74%)
After-hours: Mar 9, 2026, 6:37 PM EDT

Whitehawk Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.764.133.754.084.088.80%315,712
Mar 6, 20263.493.943.493.753.755.04%304,026
Mar 5, 20263.183.593.183.573.579.85%173,326
Mar 4, 20263.293.373.153.253.25-1.52%152,702
Mar 3, 20263.173.373.023.303.301.85%283,309
Mar 2, 20263.453.453.143.243.24-7.69%324,843
Feb 27, 20263.213.563.213.513.518.00%262,387
Feb 26, 20263.303.303.153.253.25-1.52%62,525
Feb 25, 20263.163.303.153.303.305.77%109,692
Feb 24, 20263.023.192.953.123.124.00%85,535
Feb 23, 20263.053.072.943.003.00-1.64%56,802
Feb 20, 20263.043.113.033.053.05-67,053
Feb 19, 20263.013.112.963.053.051.67%44,317
Feb 18, 20263.003.042.943.003.002.04%42,017
Feb 17, 20262.863.022.842.942.943.16%40,027
Feb 13, 20263.003.042.822.852.85-5.32%120,499
Feb 12, 20262.853.032.833.013.016.36%378,015
Feb 11, 20262.842.852.722.832.830.71%20,222
Feb 10, 20262.802.892.782.812.811.08%51,932
Feb 9, 20262.762.822.652.782.780.72%119,548
Feb 6, 20262.712.862.632.762.761.85%106,259
Feb 5, 20262.893.002.692.712.71-6.55%109,207
Feb 4, 20262.873.002.812.902.900.69%222,407
Feb 3, 20262.882.962.712.882.88-107,046
Feb 2, 20262.742.952.652.882.886.67%241,000
Jan 30, 20262.682.752.612.702.700.37%65,673
Jan 29, 20262.712.812.602.692.69-0.37%66,654
Jan 28, 20262.762.832.642.702.70-2.88%46,385
Jan 27, 20262.672.822.642.782.783.73%130,944
Jan 26, 20262.672.722.602.682.68-0.74%64,944
Jan 23, 20262.832.842.672.702.70-5.26%70,354
Jan 22, 20262.802.922.712.852.852.52%123,933
Jan 21, 20262.832.902.772.782.78-2.80%63,644
Jan 20, 20262.892.912.782.862.86-1.72%114,615
Jan 16, 20262.773.052.732.912.914.30%150,827
Jan 15, 20262.902.932.792.792.79-3.79%88,596
Jan 14, 20262.742.932.662.902.905.45%333,371
Jan 13, 20262.602.782.462.752.757.00%185,235
Jan 12, 20262.642.682.502.572.57-2.65%138,678
Jan 9, 20262.702.702.552.642.64-2.58%86,179
Jan 8, 20262.682.772.632.712.711.50%82,659
Jan 7, 20262.532.692.532.672.675.95%114,843
Jan 6, 20262.522.612.512.522.52-0.40%58,487
Jan 5, 20262.472.562.462.532.533.69%84,457
Jan 2, 20262.412.482.362.442.440.83%91,817
Dec 31, 20252.492.502.392.422.42-2.02%164,277
Dec 30, 20252.582.632.472.472.47-4.63%174,469
Dec 29, 20252.652.662.542.592.59-3.00%80,140
Dec 26, 20252.732.732.592.672.67-0.74%208,065
Dec 24, 20252.652.852.622.692.691.51%167,828
Dec 23, 20252.472.712.442.652.656.43%320,600
Dec 22, 20252.572.572.402.492.49-2.73%167,634
Dec 19, 20252.452.652.432.562.565.79%240,051
Dec 18, 20252.342.452.342.422.425.22%132,714
Dec 17, 20252.352.412.302.302.30-4.17%84,342
Dec 16, 20252.362.442.352.402.401.69%73,764
Dec 15, 20252.312.442.302.362.361.72%106,888
Dec 12, 20252.472.542.242.322.32-7.20%136,505
Dec 11, 20252.502.562.472.502.50-3.47%154,644
Dec 10, 20252.532.632.522.592.590.78%97,731
Dec 9, 20252.352.602.352.572.577.53%181,647
Dec 8, 20252.492.492.352.392.39-4.02%163,127
Dec 5, 20252.562.592.492.492.49-2.73%92,737
Dec 4, 20252.252.562.232.562.5614.29%397,526
Dec 3, 20252.232.292.182.242.242.75%107,993
Dec 2, 20252.252.302.182.182.18-3.54%167,321
Dec 1, 20252.342.342.192.262.26-3.42%337,464
Nov 28, 20252.302.362.182.342.341.74%253,502
Nov 26, 20252.182.302.102.302.306.98%182,049
Nov 25, 20252.182.232.132.152.15-2.71%184,153
Nov 24, 20252.112.272.112.212.214.74%179,853
Nov 21, 20252.002.111.982.112.116.03%98,821
Nov 20, 20252.092.171.971.991.99-4.78%264,957
Nov 19, 20252.122.172.062.092.09-2.34%175,519
Nov 18, 20252.082.272.082.142.140.94%239,040
Nov 17, 20252.122.192.052.122.12-0.93%127,153
Nov 14, 20252.072.202.072.142.142.39%180,173
Nov 13, 20252.212.212.072.092.09-6.28%128,976
Nov 12, 20252.222.262.172.232.23-144,744
Nov 11, 20252.182.272.142.232.232.29%174,812
Nov 10, 20252.122.222.062.182.185.31%171,078
Nov 7, 20252.102.122.012.072.07-1.43%266,895
Nov 6, 20252.252.272.062.102.10-6.67%400,074
Nov 5, 20252.262.302.202.252.25-0.44%87,994
Nov 4, 20252.172.282.122.262.261.80%347,237
Nov 3, 20252.332.392.162.222.22-7.50%258,094
Oct 31, 20252.232.402.182.402.406.67%288,545
Oct 30, 20252.462.462.222.252.25-8.54%345,406
Oct 29, 20252.462.492.342.462.462.50%313,364
Oct 28, 20252.422.432.282.402.40-0.83%294,357
Oct 27, 20252.402.462.322.422.420.41%297,731
Oct 24, 20252.442.532.262.412.41-1.63%562,257
Oct 23, 20252.362.532.332.452.453.38%442,457
Oct 22, 20252.222.492.192.372.373.95%619,007
Oct 21, 20252.582.592.282.282.28-14.29%769,694
Oct 20, 20252.212.812.082.662.6620.36%1,642,423
Oct 17, 20252.512.572.082.212.21-15.33%2,735,809
Oct 16, 20253.463.772.452.612.6124.29%94,339,537
Oct 15, 20252.002.121.982.102.106.60%126,373
Oct 14, 20252.072.131.871.971.97-3.43%301,136