NASDAQ : WHWK
Whitehawk Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 188.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Whitehawk Therapeutics, Inc. (WHWK) closed at 3.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.29 | 3.37 | 3.2 | 3.24 | 153,348 | -1.82% |
| 2026-10-29 | 3.48 | 3.51 | 3.245 | 3.3 | 523,163 | -4.62% |
| 2026-10-28 | 3.3 | 3.46 | 3.2 | 3.46 | 362,350 | +3.90% |
| 2026-10-27 | 3.15 | 3.335 | 3.118 | 3.33 | 290,060 | +6.05% |
| 2026-10-26 | 3.21 | 3.22 | 3.08 | 3.14 | 235,791 | -2.18% |
| 2026-10-23 | 3.23 | 3.26 | 3.08 | 3.21 | 222,612 | -1.23% |
| 2026-10-22 | 3.25 | 3.37 | 3.15 | 3.25 | 261,703 | -1.07% |
| 2026-10-21 | 3.2 | 3.32 | 3.13 | 3.285 | 279,988 | +2.98% |
| 2026-10-20 | 3.02 | 3.24 | 3.02 | 3.19 | 417,759 | +5.98% |
| 2026-10-19 | 2.89 | 3.08 | 2.85 | 3.01 | 520,161 | +4.15% |
| 2026-10-16 | 3.03 | 3.03 | 2.87 | 2.89 | 273,975 | -4.93% |
| 2026-10-15 | 2.98 | 3.08 | 2.98 | 3.04 | 337,395 | +2.36% |
| 2026-10-14 | 3.05 | 3.105 | 2.941 | 2.97 | 510,063 | -1.66% |
| 2026-10-13 | 3.37 | 3.37 | 3 | 3.02 | 461,731 | -10.65% |
| 2026-10-12 | 3.52 | 3.57 | 3.355 | 3.38 | 222,054 | -3.98% |
| 2026-10-09 | 3.47 | 3.54 | 3.4 | 3.52 | 320,256 | +1.44% |
| 2026-10-08 | 3.37 | 3.52 | 3.33 | 3.47 | 248,602 | +1.76% |
| 2026-10-07 | 3.55 | 3.6 | 3.35 | 3.41 | 435,719 | -5.54% |
| 2026-10-06 | 3.72 | 3.72 | 3.55 | 3.61 | 468,157 | -2.43% |
| 2026-10-05 | 3.73 | 3.75 | 3.61 | 3.7 | 289,137 | +0.00% |
| 2026-10-02 | 3.81 | 3.81 | 3.66 | 3.7 | 431,786 | -1.60% |
| 2026-10-01 | 3.95 | 3.95 | 3.75 | 3.76 | 208,071 | +0.00% |
| 2026-09-30 | 3.76 | 3.84 | 3.68 | 3.76 | 265,602 | +0.80% |
| 2026-09-29 | 3.76 | 3.793 | 3.68 | 3.73 | 221,858 | -0.80% |
| 2026-09-28 | 3.74 | 3.795 | 3.68 | 3.76 | 278,125 | +0.53% |
| 2026-09-25 | 3.85 | 3.89 | 3.74 | 3.74 | 166,982 | -3.11% |
| 2026-09-24 | 3.81 | 3.905 | 3.75 | 3.86 | 245,788 | +1.05% |
| 2026-09-23 | 4.02 | 4.075 | 3.815 | 3.82 | 248,453 | -5.45% |
| 2026-09-22 | 4.08 | 4.17 | 4.01 | 4.04 | 149,065 | +0.00% |
| 2026-09-21 | 4.19 | 4.2 | 4 | 4.04 | 389,626 | -3.81% |
| 2026-09-18 | 4.09 | 4.26 | 4.09 | 4.2 | 1,972,038 | +2.94% |
| 2026-09-17 | 4.11 | 4.17 | 4.045 | 4.08 | 130,073 | +0.99% |
| 2026-09-16 | 4.11 | 4.16 | 4.03 | 4.04 | 170,644 | -1.22% |
| 2026-09-15 | 4.06 | 4.11 | 3.96 | 4.09 | 142,334 | +0.49% |
| 2026-09-14 | 4.16 | 4.193 | 4.05 | 4.07 | 166,030 | -0.97% |
| 2026-09-11 | 4.12 | 4.3 | 4.08 | 4.11 | 283,519 | +0.98% |
| 2026-09-10 | 4.13 | 4.18 | 3.99 | 4.07 | 1,291,640 | -2.86% |
| 2026-09-09 | 4.39 | 4.49 | 4.16 | 4.19 | 168,324 | -4.56% |
| 2026-09-08 | 4.56 | 4.611 | 4.37 | 4.39 | 161,005 | -4.57% |
| 2026-09-04 | 4.59 | 4.65 | 4.53 | 4.6 | 178,142 | -0.65% |
| 2026-09-03 | 4.71 | 4.77 | 4.58 | 4.63 | 223,091 | -1.70% |
| 2026-09-02 | 4.66 | 4.81 | 4.53 | 4.71 | 138,967 | +1.73% |
| 2026-09-01 | 4.49 | 4.755 | 4.441 | 4.63 | 202,770 | +1.98% |
| 2026-08-31 | 4.57 | 4.59 | 4.44 | 4.54 | 359,274 | -1.73% |
| 2026-08-28 | 4.87 | 5.03 | 4.6 | 4.62 | 100,065 | -5.13% |
| 2026-08-27 | 4.83 | 4.98 | 4.83 | 4.87 | 312,899 | +0.62% |
| 2026-08-26 | 5.08 | 5.1 | 4.83 | 4.84 | 136,263 | -4.72% |
| 2026-08-25 | 4.89 | 5.085 | 4.889 | 5.08 | 167,965 | +4.10% |
| 2026-08-24 | 4.74 | 4.9 | 4.541 | 4.88 | 240,086 | +3.17% |
| 2026-08-21 | 4.87 | 4.94 | 4.64 | 4.73 | 226,205 | -2.07% |
| 2026-08-20 | 4.83 | 4.93 | 4.71 | 4.83 | 293,367 | -0.82% |
| 2026-08-19 | 4.81 | 5 | 4.73 | 4.87 | 328,241 | +2.31% |
| 2026-08-18 | 4.59 | 4.82 | 4.59 | 4.76 | 151,603 | +2.59% |
| 2026-08-17 | 4.45 | 4.715 | 4.45 | 4.64 | 335,299 | +4.04% |
| 2026-08-14 | 4.68 | 4.68 | 4.41 | 4.46 | 274,478 | -4.70% |
| 2026-08-13 | 4.72 | 4.81 | 4.675 | 4.68 | 317,798 | -0.64% |
| 2026-08-12 | 4.65 | 4.785 | 4.5 | 4.71 | 310,892 | +0.86% |
| 2026-08-11 | 4.56 | 4.8 | 4.22 | 4.67 | 871,763 | +2.64% |
| 2026-08-10 | 4.77 | 4.89 | 4.506 | 4.55 | 780,023 | -4.41% |
| 2026-08-07 | 4.69 | 4.88 | 4.59 | 4.76 | 600,056 | +1.28% |
| 2026-08-06 | 4.09 | 4.73 | 4.09 | 4.7 | 308,663 | +15.48% |
| 2026-08-05 | 4.15 | 4.27 | 4.04 | 4.07 | 599,377 | -1.69% |
| 2026-08-04 | 3.98 | 4.18 | 3.98 | 4.14 | 471,037 | +4.55% |
| 2026-08-03 | 3.88 | 4 | 3.74 | 3.96 | 328,983 | +2.86% |
| 2026-07-31 | 3.87 | 3.92 | 3.75 | 3.85 | 309,831 | +0.00% |
| 2026-07-30 | 3.68 | 3.86 | 3.64 | 3.85 | 263,831 | +5.19% |
| 2026-07-29 | 3.68 | 3.82 | 3.53 | 3.66 | 718,537 | -0.54% |
| 2026-07-28 | 3.71 | 3.73 | 3.4 | 3.68 | 530,899 | -0.54% |
| 2026-07-27 | 3.74 | 3.81 | 3.67 | 3.7 | 737,409 | -0.27% |
| 2026-07-24 | 3.85 | 3.85 | 3.69 | 3.71 | 408,281 | -3.13% |
| 2026-07-23 | 3.93 | 3.965 | 3.71 | 3.83 | 477,532 | -4.01% |
| 2026-07-22 | 3.9 | 4.03 | 3.87 | 3.99 | 473,036 | +2.05% |
| 2026-07-21 | 3.8 | 3.98 | 3.765 | 3.91 | 289,584 | +3.17% |
| 2026-07-20 | 3.9 | 3.96 | 3.78 | 3.79 | 183,696 | -2.57% |
| 2026-07-17 | 3.86 | 4.06 | 3.86 | 3.89 | 275,114 | +0.00% |
| 2026-07-16 | 3.82 | 3.95 | 3.645 | 3.89 | 529,086 | +1.04% |
| 2026-07-15 | 3.83 | 3.9 | 3.785 | 3.85 | 355,379 | +1.05% |
| 2026-07-14 | 3.88 | 3.94 | 3.8 | 3.81 | 290,102 | -0.78% |
| 2026-07-13 | 4 | 4.06 | 3.81 | 3.84 | 507,059 | -3.27% |
| 2026-07-10 | 3.88 | 3.99 | 3.75 | 3.97 | 408,641 | +2.85% |
| 2026-07-09 | 3.94 | 4.03 | 3.765 | 3.86 | 481,582 | -2.53% |
| 2026-07-08 | 4.09 | 4.2 | 3.82 | 3.96 | 924,955 | -4.58% |
| 2026-07-07 | 4.04 | 4.405 | 3.73 | 4.15 | 1,041,464 | +3.23% |
| 2026-07-06 | 4.18 | 4.245 | 4.01 | 4.02 | 523,831 | -4.06% |
| 2026-07-02 | 4.3 | 4.48 | 4.13 | 4.19 | 692,497 | -2.56% |
| 2026-07-01 | 4.55 | 4.86 | 4.28 | 4.3 | 396,005 | -6.11% |
| 2026-06-30 | 4.41 | 4.755 | 4.305 | 4.58 | 611,654 | +3.85% |
| 2026-06-29 | 4.16 | 4.435 | 4.02 | 4.41 | 364,296 | +6.01% |
| 2026-06-26 | 4.11 | 4.26 | 4.08 | 4.16 | 3,961,815 | +1.22% |
| 2026-06-25 | 4.53 | 4.58 | 3.982 | 4.11 | 595,016 | -6.38% |
| 2026-06-24 | 4.34 | 4.42 | 4.14 | 4.39 | 435,521 | +0.46% |
| 2026-06-23 | 4.37 | 4.45 | 4.15 | 4.37 | 370,021 | -2.02% |
| 2026-06-22 | 4.47 | 4.77 | 4.39 | 4.46 | 523,753 | +0.90% |
| 2026-06-18 | 4.27 | 4.49 | 4.18 | 4.42 | 585,155 | +4.74% |
| 2026-06-17 | 4.19 | 4.5 | 4.18 | 4.22 | 542,173 | +1.20% |
| 2026-06-16 | 4.06 | 4.26 | 4.04 | 4.17 | 345,872 | +1.71% |
| 2026-06-15 | 4.2 | 4.25 | 4.08 | 4.1 | 253,666 | -1.44% |
| 2026-06-12 | 4.06 | 4.34 | 4.06 | 4.16 | 161,368 | +2.46% |
| 2026-06-11 | 4.06 | 4.12 | 4.01 | 4.06 | 117,229 | +1.00% |
| 2026-06-10 | 4.17 | 4.375 | 4.02 | 4.02 | 135,610 | -4.74% |
| 2026-06-09 | 4.08 | 4.27 | 3.96 | 4.22 | 362,313 | +4.98% |
| 2026-06-08 | 4.13 | 4.2 | 3.97 | 4.02 | 366,949 | -3.13% |
| 2026-06-05 | 4.47 | 4.52 | 4.1 | 4.15 | 124,513 | -5.68% |
| 2026-06-04 | 4.35 | 4.64 | 4.3 | 4.4 | 196,171 | +1.38% |
| 2026-06-03 | 4.14 | 4.35 | 4.14 | 4.34 | 168,445 | +3.83% |
| 2026-06-02 | 4.46 | 4.46 | 4.12 | 4.18 | 218,152 | -6.90% |
| 2026-06-01 | 4.64 | 4.8 | 4.441 | 4.49 | 290,992 | -4.87% |
| 2026-05-29 | 4.77 | 4.91 | 4.645 | 4.72 | 220,379 | -1.26% |
| 2026-05-28 | 4.77 | 4.83 | 4.68 | 4.78 | 258,951 | +0.00% |
| 2026-05-27 | 4.77 | 5 | 4.61 | 4.78 | 371,222 | +0.21% |
| 2026-05-26 | 4.5 | 5.21 | 4.5 | 4.77 | 1,013,972 | +6.24% |
| 2026-05-22 | 4.45 | 4.7 | 4.38 | 4.49 | 347,099 | +4.42% |
| 2026-05-21 | 4.18 | 4.351 | 4.1 | 4.3 | 164,905 | +1.90% |
| 2026-05-20 | 4.05 | 4.24 | 3.97 | 4.22 | 167,725 | +3.69% |
| 2026-05-19 | 4.18 | 4.18 | 3.91 | 4.07 | 239,434 | -4.24% |
| 2026-05-18 | 4.68 | 4.775 | 4.205 | 4.25 | 294,521 | -9.57% |
| 2026-05-15 | 5.01 | 5.07 | 4.62 | 4.7 | 245,325 | -7.84% |
| 2026-05-14 | 5.04 | 5.495 | 4.976 | 5.1 | 391,179 | +3.45% |
| 2026-05-13 | 4.33 | 5.155 | 4.14 | 4.93 | 5,277,060 | +25.77% |
| 2026-05-12 | 3.79 | 3.955 | 3.79 | 3.92 | 56,549 | +3.16% |