Whitehawk Therapeutics, Inc. (WHWK)
NASDAQ: WHWK · Real-Time Price · USD
4.160
+0.050 (1.22%)
At close: Jun 26, 2026, 4:00 PM EDT
4.160
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
Whitehawk Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.11 | 4.26 | 4.08 | 4.16 | 4.16 | 1.22% | 3,856,093 |
| Jun 25, 2026 | 4.53 | 4.58 | 3.98 | 4.11 | 4.11 | -6.38% | 595,016 |
| Jun 24, 2026 | 4.34 | 4.42 | 4.14 | 4.39 | 4.39 | 0.46% | 434,115 |
| Jun 23, 2026 | 4.37 | 4.45 | 4.15 | 4.37 | 4.37 | -2.02% | 369,921 |
| Jun 22, 2026 | 4.47 | 4.77 | 4.39 | 4.46 | 4.46 | 0.90% | 523,325 |
| Jun 18, 2026 | 4.27 | 4.49 | 4.18 | 4.42 | 4.42 | 4.74% | 585,155 |
| Jun 17, 2026 | 4.19 | 4.50 | 4.18 | 4.22 | 4.22 | 1.20% | 542,173 |
| Jun 16, 2026 | 4.06 | 4.26 | 4.04 | 4.17 | 4.17 | 1.71% | 345,872 |
| Jun 15, 2026 | 4.20 | 4.25 | 4.08 | 4.10 | 4.10 | -1.44% | 253,667 |
| Jun 12, 2026 | 4.06 | 4.34 | 4.06 | 4.16 | 4.16 | 2.46% | 161,368 |
| Jun 11, 2026 | 4.06 | 4.12 | 4.01 | 4.06 | 4.06 | 1.00% | 117,229 |
| Jun 10, 2026 | 4.17 | 4.38 | 4.02 | 4.02 | 4.02 | -4.74% | 135,610 |
| Jun 9, 2026 | 4.08 | 4.27 | 3.96 | 4.22 | 4.22 | 4.98% | 362,313 |
| Jun 8, 2026 | 4.13 | 4.20 | 3.97 | 4.02 | 4.02 | -3.13% | 366,949 |
| Jun 5, 2026 | 4.47 | 4.52 | 4.10 | 4.15 | 4.15 | -5.68% | 124,513 |
| Jun 4, 2026 | 4.35 | 4.64 | 4.30 | 4.40 | 4.40 | 1.38% | 196,171 |
| Jun 3, 2026 | 4.14 | 4.35 | 4.14 | 4.34 | 4.34 | 3.83% | 168,445 |
| Jun 2, 2026 | 4.46 | 4.46 | 4.12 | 4.18 | 4.18 | -6.90% | 218,152 |
| Jun 1, 2026 | 4.64 | 4.80 | 4.44 | 4.49 | 4.49 | -4.87% | 290,992 |
| May 29, 2026 | 4.77 | 4.91 | 4.65 | 4.72 | 4.72 | -1.26% | 220,379 |
| May 28, 2026 | 4.77 | 4.83 | 4.68 | 4.78 | 4.78 | - | 258,951 |
| May 27, 2026 | 4.77 | 5.00 | 4.61 | 4.78 | 4.78 | 0.21% | 371,222 |
| May 26, 2026 | 4.50 | 5.21 | 4.50 | 4.77 | 4.77 | 6.24% | 1,013,972 |
| May 22, 2026 | 4.45 | 4.70 | 4.38 | 4.49 | 4.49 | 4.42% | 347,099 |
| May 21, 2026 | 4.18 | 4.35 | 4.10 | 4.30 | 4.30 | 1.90% | 164,905 |
| May 20, 2026 | 4.05 | 4.24 | 3.97 | 4.22 | 4.22 | 3.69% | 167,725 |
| May 19, 2026 | 4.18 | 4.18 | 3.91 | 4.07 | 4.07 | -4.24% | 239,434 |
| May 18, 2026 | 4.68 | 4.78 | 4.21 | 4.25 | 4.25 | -9.57% | 294,521 |
| May 15, 2026 | 5.01 | 5.07 | 4.62 | 4.70 | 4.70 | -7.84% | 245,325 |
| May 14, 2026 | 5.04 | 5.50 | 4.98 | 5.10 | 5.10 | 3.45% | 391,179 |
| May 13, 2026 | 4.33 | 5.16 | 4.14 | 4.93 | 4.93 | 25.77% | 5,277,060 |
| May 12, 2026 | 3.79 | 3.96 | 3.79 | 3.92 | 3.92 | 3.16% | 56,549 |
| May 11, 2026 | 3.94 | 4.02 | 3.67 | 3.80 | 3.80 | -4.28% | 204,325 |
| May 8, 2026 | 3.89 | 4.00 | 3.89 | 3.97 | 3.97 | 0.76% | 53,999 |
| May 7, 2026 | 4.14 | 4.15 | 3.86 | 3.94 | 3.94 | -5.06% | 136,468 |
| May 6, 2026 | 4.24 | 4.27 | 4.13 | 4.15 | 4.15 | -1.43% | 147,172 |
| May 5, 2026 | 4.19 | 4.28 | 4.12 | 4.21 | 4.21 | 1.20% | 112,655 |
| May 4, 2026 | 3.99 | 4.33 | 3.95 | 4.16 | 4.16 | 4.26% | 169,188 |
| May 1, 2026 | 3.99 | 4.08 | 3.77 | 3.99 | 3.99 | -0.50% | 259,979 |
| Apr 30, 2026 | 4.09 | 4.19 | 3.96 | 4.01 | 4.01 | -0.74% | 138,757 |
| Apr 29, 2026 | 4.19 | 4.19 | 4.00 | 4.04 | 4.04 | -2.18% | 64,297 |
| Apr 28, 2026 | 4.10 | 4.26 | 4.09 | 4.13 | 4.13 | -0.72% | 155,218 |
| Apr 27, 2026 | 4.03 | 4.24 | 3.98 | 4.16 | 4.16 | 3.23% | 161,783 |
| 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% | 90,287 |
| Apr 20, 2026 | 4.15 | 4.24 | 4.04 | 4.23 | 4.23 | 2.92% | 197,047 |
| Apr 17, 2026 | 4.31 | 4.39 | 4.00 | 4.11 | 4.11 | -2.84% | 571,543 |
| 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% | 316,496 |
| 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% | 68,234 |
| 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% | 241,787 |
| Apr 6, 2026 | 3.50 | 3.56 | 3.45 | 3.50 | 3.50 | -0.28% | 274,461 |
| Apr 2, 2026 | 3.49 | 3.60 | 3.40 | 3.51 | 3.51 | -0.85% | 94,903 |
| 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% | 293,970 |
| Mar 30, 2026 | 3.18 | 3.35 | 3.18 | 3.28 | 3.28 | 3.80% | 209,583 |
| 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 | - | 92,374 |
| Mar 24, 2026 | 3.63 | 3.82 | 3.57 | 3.59 | 3.59 | -1.64% | 219,202 |
| Mar 23, 2026 | 3.61 | 3.78 | 3.61 | 3.65 | 3.65 | 1.67% | 111,970 |
| 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 |