Skip to main content
Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
2.490
-0.070 (-2.73%)
At close: Dec 5, 2025, 4:00 PM EST
2.480
-0.010 (-0.40%)
After-hours: Dec 5, 2025, 7:57 PM EST

Whitehawk Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.562.592.492.492.49-2.73%92,737
Dec 4, 20252.252.562.232.562.5614.29%397,524
Dec 3, 20252.232.292.182.242.242.75%107,993
Dec 2, 20252.252.302.182.182.18-3.54%167,320
Dec 1, 20252.342.342.192.262.26-3.42%337,464
Nov 28, 20252.302.362.182.342.341.74%253,278
Nov 26, 20252.182.302.102.302.306.98%181,412
Nov 25, 20252.182.232.132.152.15-2.71%183,936
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
Oct 13, 20252.022.101.992.042.040.99%31,087
Oct 10, 20252.182.182.022.022.02-6.91%46,042
Oct 9, 20252.172.242.132.172.171.88%83,549
Oct 8, 20252.242.272.062.132.13-4.05%75,037
Oct 7, 20252.122.292.112.222.223.26%118,451
Oct 6, 20251.992.181.982.152.159.69%498,467
Oct 3, 20251.912.021.911.961.961.03%81,808
Oct 2, 20252.002.001.861.941.941.57%175,247
Oct 1, 20251.861.951.861.911.910.53%44,722
Sep 30, 20251.901.941.821.901.90-1.04%18,552
Sep 29, 20251.971.971.881.921.92-1.03%102,531
Sep 26, 20251.891.951.891.941.942.65%90,587
Sep 25, 20251.951.951.881.891.89-1.05%113,583
Sep 24, 20251.941.941.861.911.91-0.52%32,182
Sep 23, 20251.931.971.871.921.921.05%36,734
Sep 22, 20252.002.001.891.901.90-1.04%47,033
Sep 19, 20251.972.011.891.921.92-2.54%149,631
Sep 18, 20251.952.021.951.971.971.03%134,004
Sep 17, 20251.922.001.901.951.95-395,753
Sep 16, 20251.862.021.811.951.954.84%95,860
Sep 15, 20251.981.981.801.861.86-6.53%105,693
Sep 12, 20251.942.021.911.991.99-1.00%243,267
Sep 11, 20251.792.041.782.012.0112.29%256,788
Sep 10, 20251.801.841.791.791.79-0.56%26,150
Sep 9, 20251.761.851.761.801.800.56%25,082
Sep 8, 20251.801.831.771.791.79-1.65%54,986
Sep 5, 20251.801.851.801.821.820.55%36,923
Sep 4, 20251.801.831.801.811.81-28,791
Sep 3, 20251.851.871.801.811.81-0.55%126,566
Sep 2, 20251.761.861.761.821.820.83%58,711
Aug 29, 20251.781.811.771.811.811.98%155,411
Aug 28, 20251.811.851.771.771.77-2.21%145,196
Aug 27, 20251.811.861.811.811.81-70,452
Aug 26, 20251.711.841.711.811.816.47%125,163
Aug 25, 20251.711.751.701.701.70-2.30%12,034
Aug 22, 20251.681.761.681.741.745.45%70,989
Aug 21, 20251.621.681.601.651.65-48,668
Aug 20, 20251.661.681.621.651.65-301,878
Aug 19, 20251.611.691.571.651.652.48%467,902
Aug 18, 20251.601.651.591.611.610.63%149,779
Aug 15, 20251.621.701.601.601.60-1.23%140,334
Aug 14, 20251.681.691.611.621.62-5.26%95,882
Aug 13, 20251.701.801.701.711.71-110,635
Aug 12, 20251.701.781.681.711.711.18%84,385
Aug 11, 20251.751.751.661.691.69-3.43%54,110
Aug 8, 20251.721.841.671.751.751.74%65,828
Aug 7, 20251.761.781.711.721.72-4.44%21,876
Aug 6, 20251.771.811.701.801.801.69%45,483
Aug 5, 20251.771.791.761.771.770.57%9,130
Aug 4, 20251.741.781.701.761.761.15%28,527
Aug 1, 20251.741.821.721.741.74-0.57%19,249
Jul 31, 20251.821.831.701.751.75-2.23%51,924
Jul 30, 20251.781.841.761.791.791.13%55,637
Jul 29, 20251.801.811.711.771.77-2.21%99,755
Jul 28, 20251.951.971.811.811.81-7.18%88,322
Jul 25, 20251.992.001.931.951.950.52%115,911
Jul 24, 20251.982.021.921.941.94-3.48%25,760
Jul 23, 20251.912.011.892.012.017.49%165,785
Jul 22, 20251.821.911.821.871.871.08%56,723
Jul 21, 20251.801.851.801.851.852.78%49,862
Jul 18, 20251.851.891.791.801.80-2.70%76,079
Jul 17, 20251.962.001.841.851.85-5.13%289,056