Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
4.130
-0.030 (-0.72%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Whitehawk Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.10 | 4.26 | 4.09 | 4.13 | 4.13 | -0.72% | 155,208 |
| Apr 27, 2026 | 4.03 | 4.24 | 3.98 | 4.16 | 4.16 | 3.23% | 161,533 |
| Apr 24, 2026 | 4.17 | 4.22 | 3.97 | 4.03 | 4.03 | -3.36% | 134,383 |
| Apr 23, 2026 | 4.23 | 4.33 | 4.10 | 4.17 | 4.17 | -1.42% | 146,678 |
| Apr 22, 2026 | 4.18 | 4.40 | 4.18 | 4.23 | 4.23 | 0.71% | 126,396 |
| Apr 21, 2026 | 4.27 | 4.36 | 4.16 | 4.20 | 4.20 | -0.71% | 90,185 |
| Apr 20, 2026 | 4.15 | 4.24 | 4.04 | 4.23 | 4.23 | 2.92% | 196,785 |
| Apr 17, 2026 | 4.31 | 4.39 | 4.00 | 4.11 | 4.11 | -2.84% | 571,337 |
| Apr 16, 2026 | 3.92 | 4.35 | 3.90 | 4.23 | 4.23 | 8.46% | 590,804 |
| Apr 15, 2026 | 4.00 | 4.10 | 3.74 | 3.90 | 3.90 | -2.50% | 315,686 |
| Apr 14, 2026 | 3.42 | 4.01 | 3.42 | 4.00 | 4.00 | 15.27% | 296,157 |
| Apr 13, 2026 | 3.45 | 3.55 | 3.38 | 3.47 | 3.47 | 2.36% | 143,959 |
| Apr 10, 2026 | 3.58 | 3.63 | 3.35 | 3.39 | 3.39 | -4.51% | 68,233 |
| Apr 9, 2026 | 3.35 | 3.72 | 3.32 | 3.55 | 3.55 | 4.11% | 281,797 |
| Apr 8, 2026 | 3.54 | 3.54 | 3.38 | 3.41 | 3.41 | -0.58% | 212,633 |
| Apr 7, 2026 | 3.43 | 3.53 | 3.39 | 3.43 | 3.43 | -2.00% | 241,687 |
| Apr 6, 2026 | 3.50 | 3.56 | 3.45 | 3.50 | 3.50 | -0.28% | 273,361 |
| Apr 2, 2026 | 3.49 | 3.60 | 3.40 | 3.51 | 3.51 | -0.85% | 94,900 |
| Apr 1, 2026 | 3.48 | 3.81 | 3.48 | 3.54 | 3.54 | 2.61% | 239,435 |
| Mar 31, 2026 | 3.28 | 3.48 | 3.27 | 3.45 | 3.45 | 5.18% | 293,370 |
| Mar 30, 2026 | 3.18 | 3.35 | 3.18 | 3.28 | 3.28 | 3.80% | 209,578 |
| Mar 27, 2026 | 3.54 | 3.57 | 3.15 | 3.16 | 3.16 | -11.48% | 161,386 |
| Mar 26, 2026 | 3.58 | 3.75 | 3.48 | 3.57 | 3.57 | -0.56% | 166,702 |
| Mar 25, 2026 | 3.62 | 3.73 | 3.55 | 3.59 | 3.59 | - | 91,353 |
| Mar 24, 2026 | 3.63 | 3.82 | 3.57 | 3.59 | 3.59 | -1.64% | 219,122 |
| Mar 23, 2026 | 3.61 | 3.78 | 3.61 | 3.65 | 3.65 | 1.67% | 111,968 |
| Mar 20, 2026 | 3.58 | 3.67 | 3.40 | 3.59 | 3.59 | - | 281,141 |
| Mar 19, 2026 | 3.79 | 3.93 | 3.56 | 3.59 | 3.59 | -5.77% | 229,015 |
| Mar 18, 2026 | 3.94 | 3.98 | 3.80 | 3.81 | 3.81 | -3.54% | 127,701 |
| Mar 17, 2026 | 3.93 | 3.99 | 3.84 | 3.95 | 3.95 | 1.28% | 126,751 |
| Mar 16, 2026 | 3.83 | 4.06 | 3.83 | 3.90 | 3.90 | -0.26% | 143,744 |
| Mar 13, 2026 | 3.91 | 4.05 | 3.89 | 3.91 | 3.91 | 0.26% | 217,302 |
| Mar 12, 2026 | 4.01 | 4.24 | 3.85 | 3.90 | 3.90 | -2.74% | 209,665 |
| Mar 11, 2026 | 4.02 | 4.20 | 3.97 | 4.01 | 4.01 | -0.50% | 203,828 |
| Mar 10, 2026 | 4.08 | 4.48 | 3.95 | 4.03 | 4.03 | -1.23% | 276,414 |
| Mar 9, 2026 | 3.76 | 4.13 | 3.75 | 4.08 | 4.08 | 8.80% | 323,136 |
| Mar 6, 2026 | 3.49 | 3.94 | 3.49 | 3.75 | 3.75 | 5.04% | 304,531 |
| Mar 5, 2026 | 3.18 | 3.59 | 3.18 | 3.57 | 3.57 | 9.85% | 174,072 |
| Mar 4, 2026 | 3.29 | 3.37 | 3.15 | 3.25 | 3.25 | -1.52% | 152,707 |
| Mar 3, 2026 | 3.17 | 3.37 | 3.02 | 3.30 | 3.30 | 1.85% | 283,309 |
| Mar 2, 2026 | 3.45 | 3.45 | 3.14 | 3.24 | 3.24 | -7.69% | 325,037 |
| Feb 27, 2026 | 3.21 | 3.56 | 3.21 | 3.51 | 3.51 | 8.00% | 263,003 |
| Feb 26, 2026 | 3.30 | 3.30 | 3.15 | 3.25 | 3.25 | -1.52% | 62,575 |
| Feb 25, 2026 | 3.16 | 3.30 | 3.15 | 3.30 | 3.30 | 5.77% | 110,418 |
| Feb 24, 2026 | 3.02 | 3.19 | 2.95 | 3.12 | 3.12 | 4.00% | 85,600 |
| Feb 23, 2026 | 3.05 | 3.07 | 2.94 | 3.00 | 3.00 | -1.64% | 56,855 |
| Feb 20, 2026 | 3.04 | 3.11 | 3.03 | 3.05 | 3.05 | - | 67,053 |
| Feb 19, 2026 | 3.01 | 3.11 | 2.96 | 3.05 | 3.05 | 1.67% | 44,338 |
| Feb 18, 2026 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | 2.04% | 42,018 |
| Feb 17, 2026 | 2.86 | 3.02 | 2.84 | 2.94 | 2.94 | 3.16% | 40,027 |
| Feb 13, 2026 | 3.00 | 3.04 | 2.82 | 2.85 | 2.85 | -5.32% | 120,499 |
| Feb 12, 2026 | 2.85 | 3.03 | 2.83 | 3.01 | 3.01 | 6.36% | 378,015 |
| Feb 11, 2026 | 2.84 | 2.85 | 2.72 | 2.83 | 2.83 | 0.71% | 20,222 |
| Feb 10, 2026 | 2.80 | 2.89 | 2.78 | 2.81 | 2.81 | 1.08% | 51,932 |
| Feb 9, 2026 | 2.76 | 2.82 | 2.65 | 2.78 | 2.78 | 0.72% | 119,548 |
| Feb 6, 2026 | 2.71 | 2.86 | 2.63 | 2.76 | 2.76 | 1.85% | 106,259 |
| Feb 5, 2026 | 2.89 | 3.00 | 2.69 | 2.71 | 2.71 | -6.55% | 109,207 |
| Feb 4, 2026 | 2.87 | 3.00 | 2.81 | 2.90 | 2.90 | 0.69% | 222,407 |
| Feb 3, 2026 | 2.88 | 2.96 | 2.71 | 2.88 | 2.88 | - | 107,046 |
| Feb 2, 2026 | 2.74 | 2.95 | 2.65 | 2.88 | 2.88 | 6.67% | 241,000 |
| Jan 30, 2026 | 2.68 | 2.75 | 2.61 | 2.70 | 2.70 | 0.37% | 65,673 |
| Jan 29, 2026 | 2.71 | 2.81 | 2.60 | 2.69 | 2.69 | -0.37% | 66,654 |
| Jan 28, 2026 | 2.76 | 2.83 | 2.64 | 2.70 | 2.70 | -2.88% | 46,385 |
| Jan 27, 2026 | 2.67 | 2.82 | 2.64 | 2.78 | 2.78 | 3.73% | 130,944 |
| Jan 26, 2026 | 2.67 | 2.72 | 2.60 | 2.68 | 2.68 | -0.74% | 64,944 |
| Jan 23, 2026 | 2.83 | 2.84 | 2.67 | 2.70 | 2.70 | -5.26% | 70,354 |
| Jan 22, 2026 | 2.80 | 2.92 | 2.71 | 2.85 | 2.85 | 2.52% | 123,933 |
| Jan 21, 2026 | 2.83 | 2.90 | 2.77 | 2.78 | 2.78 | -2.80% | 63,644 |
| Jan 20, 2026 | 2.89 | 2.91 | 2.78 | 2.86 | 2.86 | -1.72% | 114,615 |
| Jan 16, 2026 | 2.77 | 3.05 | 2.73 | 2.91 | 2.91 | 4.30% | 150,827 |
| Jan 15, 2026 | 2.90 | 2.93 | 2.79 | 2.79 | 2.79 | -3.79% | 88,596 |
| Jan 14, 2026 | 2.74 | 2.93 | 2.66 | 2.90 | 2.90 | 5.45% | 333,371 |
| Jan 13, 2026 | 2.60 | 2.78 | 2.46 | 2.75 | 2.75 | 7.00% | 185,235 |
| Jan 12, 2026 | 2.64 | 2.68 | 2.50 | 2.57 | 2.57 | -2.65% | 138,678 |
| Jan 9, 2026 | 2.70 | 2.70 | 2.55 | 2.64 | 2.64 | -2.58% | 86,179 |
| Jan 8, 2026 | 2.68 | 2.77 | 2.63 | 2.71 | 2.71 | 1.50% | 82,659 |
| Jan 7, 2026 | 2.53 | 2.69 | 2.53 | 2.67 | 2.67 | 5.95% | 114,843 |
| Jan 6, 2026 | 2.52 | 2.61 | 2.51 | 2.52 | 2.52 | -0.40% | 58,487 |
| Jan 5, 2026 | 2.47 | 2.56 | 2.46 | 2.53 | 2.53 | 3.69% | 84,457 |
| Jan 2, 2026 | 2.41 | 2.48 | 2.36 | 2.44 | 2.44 | 0.83% | 91,817 |
| Dec 31, 2025 | 2.49 | 2.50 | 2.39 | 2.42 | 2.42 | -2.02% | 164,277 |
| Dec 30, 2025 | 2.58 | 2.63 | 2.47 | 2.47 | 2.47 | -4.63% | 174,469 |
| Dec 29, 2025 | 2.65 | 2.66 | 2.54 | 2.59 | 2.59 | -3.00% | 80,140 |
| Dec 26, 2025 | 2.73 | 2.73 | 2.59 | 2.67 | 2.67 | -0.74% | 208,065 |
| Dec 24, 2025 | 2.65 | 2.85 | 2.62 | 2.69 | 2.69 | 1.51% | 167,828 |
| Dec 23, 2025 | 2.47 | 2.71 | 2.44 | 2.65 | 2.65 | 6.43% | 320,600 |
| Dec 22, 2025 | 2.57 | 2.57 | 2.40 | 2.49 | 2.49 | -2.73% | 167,634 |
| Dec 19, 2025 | 2.45 | 2.65 | 2.43 | 2.56 | 2.56 | 5.79% | 240,051 |
| Dec 18, 2025 | 2.34 | 2.45 | 2.34 | 2.42 | 2.42 | 5.22% | 132,714 |
| Dec 17, 2025 | 2.35 | 2.41 | 2.30 | 2.30 | 2.30 | -4.17% | 84,342 |
| Dec 16, 2025 | 2.36 | 2.44 | 2.35 | 2.40 | 2.40 | 1.69% | 73,764 |
| Dec 15, 2025 | 2.31 | 2.44 | 2.30 | 2.36 | 2.36 | 1.72% | 106,888 |
| Dec 12, 2025 | 2.47 | 2.54 | 2.24 | 2.32 | 2.32 | -7.20% | 136,505 |
| Dec 11, 2025 | 2.50 | 2.56 | 2.47 | 2.50 | 2.50 | -3.47% | 154,644 |
| Dec 10, 2025 | 2.53 | 2.63 | 2.52 | 2.59 | 2.59 | 0.78% | 97,731 |
| Dec 9, 2025 | 2.35 | 2.60 | 2.35 | 2.57 | 2.57 | 7.53% | 181,647 |
| Dec 8, 2025 | 2.49 | 2.49 | 2.35 | 2.39 | 2.39 | -4.02% | 163,127 |
| Dec 5, 2025 | 2.56 | 2.59 | 2.49 | 2.49 | 2.49 | -2.73% | 92,737 |
| Dec 4, 2025 | 2.25 | 2.56 | 2.23 | 2.56 | 2.56 | 14.29% | 397,526 |
| Dec 3, 2025 | 2.23 | 2.29 | 2.18 | 2.24 | 2.24 | 2.75% | 107,993 |