NYSE : WHK
WhiteHawk Minerals Corp. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 26.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 723.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WhiteHawk Minerals Corp. (WHK) closed at 25.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.28 | 26.42 | 25.26 | 25.42 | 56,049 | -3.16% |
| 2026-10-30 | 26.18 | 26.565 | 25.69 | 26.25 | 80,697 | -0.49% |
| 2026-10-29 | 27.1 | 27.11 | 26.3 | 26.38 | 129,598 | -2.26% |
| 2026-10-28 | 26.97 | 27.49 | 26.635 | 26.99 | 208,930 | +0.67% |
| 2026-10-27 | 26.11 | 26.89 | 26.11 | 26.81 | 125,130 | +2.92% |
| 2026-10-26 | 25.54 | 26.05 | 25.5 | 26.05 | 92,096 | +2.00% |
| 2026-10-23 | 24.78 | 25.86 | 24.78 | 25.54 | 144,101 | +3.69% |
| 2026-10-22 | 25.08 | 25.08 | 24.11 | 24.63 | 237,105 | -1.24% |
| 2026-10-21 | 25.12 | 25.235 | 24.87 | 24.94 | 102,990 | -0.68% |
| 2026-10-20 | 25.65 | 26.029 | 25.05 | 25.11 | 197,982 | -1.53% |
| 2026-10-19 | 26 | 26.36 | 25.34 | 25.5 | 116,064 | -1.77% |
| 2026-10-16 | 25.14 | 26.17 | 25.05 | 25.96 | 184,895 | +3.67% |
| 2026-10-15 | 25.69 | 25.785 | 25 | 25.04 | 165,126 | -3.40% |
| 2026-10-14 | 26.34 | 26.56 | 25.62 | 25.92 | 202,095 | -1.63% |
| 2026-10-13 | 26.35 | 26.54 | 26.28 | 26.35 | 144,177 | +0.46% |
| 2026-10-12 | 26.53 | 26.69 | 26.21 | 26.23 | 106,975 | -0.08% |
| 2026-10-09 | 26.79 | 26.81 | 26.11 | 26.25 | 192,303 | -0.49% |
| 2026-10-08 | 26.17 | 26.85 | 26.17 | 26.38 | 222,792 | +0.88% |
| 2026-10-07 | 26.01 | 26.33 | 25.66 | 26.15 | 274,839 | +0.04% |
| 2026-10-06 | 25.61 | 26.38 | 25.4 | 26.14 | 272,577 | +1.87% |
| 2026-10-05 | 25.46 | 26.14 | 25.435 | 25.66 | 172,302 | +0.67% |
| 2026-10-02 | 24.93 | 25.78 | 24.58 | 25.49 | 444,994 | +2.08% |
| 2026-10-01 | 24.51 | 25.1 | 24.41 | 24.97 | 222,884 | +2.00% |
| 2026-09-30 | 25 | 25 | 24.06 | 24.48 | 382,707 | -1.65% |
| 2026-09-29 | 25.47 | 25.7 | 24.815 | 24.89 | 321,702 | -3.23% |
| 2026-09-28 | 26.56 | 26.62 | 25.72 | 25.72 | 206,018 | -2.06% |
| 2026-09-25 | 26.43 | 26.58 | 26 | 26.26 | 310,486 | -0.34% |
| 2026-09-24 | 26.51 | 26.91 | 26.21 | 26.35 | 248,382 | -0.49% |
| 2026-09-23 | 26.2 | 26.5 | 25.95 | 26.48 | 165,322 | +1.15% |
| 2026-09-22 | 26.25 | 26.4 | 25.99 | 26.18 | 288,557 | -0.53% |
| 2026-09-21 | 26.28 | 26.69 | 25.71 | 26.32 | 384,641 | -0.04% |
| 2026-09-18 | 27.23 | 28.08 | 26.24 | 26.33 | 2,025,007 | -4.01% |
| 2026-09-17 | 27.19 | 27.82 | 27.19 | 27.43 | 269,096 | +0.40% |
| 2026-09-16 | 28.61 | 28.61 | 27.16 | 27.32 | 249,116 | -4.68% |
| 2026-09-15 | 28.17 | 29.04 | 28.17 | 28.66 | 171,281 | +0.99% |
| 2026-09-14 | 28.78 | 29.065 | 28.29 | 28.38 | 146,365 | -0.25% |
| 2026-09-11 | 27.93 | 28.615 | 27.87 | 28.45 | 154,738 | +1.10% |
| 2026-09-10 | 28.66 | 28.66 | 28.01 | 28.14 | 196,786 | -0.95% |
| 2026-09-09 | 28.07 | 28.57 | 27.925 | 28.41 | 258,517 | +1.54% |
| 2026-09-08 | 28.09 | 28.59 | 27.76 | 27.98 | 225,111 | +0.50% |
| 2026-09-04 | 28.05 | 28.07 | 27.63 | 27.84 | 126,543 | -1.07% |
| 2026-09-03 | 28.08 | 28.45 | 27.94 | 28.14 | 129,840 | +1.11% |
| 2026-09-02 | 27.5 | 28.19 | 27.46 | 27.83 | 145,861 | +1.02% |
| 2026-09-01 | 27.57 | 28 | 27.36 | 27.55 | 141,249 | +0.40% |
| 2026-08-31 | 26.87 | 27.929 | 26.87 | 27.44 | 174,939 | +3.47% |
| 2026-08-28 | 26.64 | 27.499 | 26.3 | 26.52 | 98,442 | +0.19% |
| 2026-08-27 | 26.37 | 27 | 25.95 | 26.47 | 90,010 | +1.34% |
| 2026-08-26 | 26.5 | 26.825 | 26.01 | 26.12 | 93,237 | -2.14% |
| 2026-08-25 | 26.21 | 26.77 | 26 | 26.69 | 67,454 | +1.79% |
| 2026-08-24 | 27.06 | 27.705 | 25.9 | 26.22 | 94,769 | -2.49% |
| 2026-08-21 | 27.45 | 27.89 | 26.92 | 27 | 126,579 | -0.84% |
| 2026-08-20 | 27.1 | 27.6 | 26.85 | 27.23 | 116,636 | +2.33% |
| 2026-08-19 | 26.18 | 27.23 | 26.12 | 26.61 | 147,282 | +1.53% |
| 2026-08-18 | 26.575 | 26.575 | 25.9 | 26.21 | 163,664 | +0.31% |
| 2026-08-17 | 26.11 | 27.27 | 26.07 | 26.13 | 139,151 | -0.08% |
| 2026-08-14 | 26.1 | 26.4 | 25.76 | 26.15 | 100,275 | +0.35% |
| 2026-08-13 | 26.4 | 26.475 | 25.9 | 26.06 | 134,492 | +0.00% |
| 2026-08-12 | 26.52 | 26.97 | 25.9 | 26.06 | 81,806 | -1.51% |
| 2026-08-11 | 25.9 | 26.648 | 25.9 | 26.46 | 58,990 | +1.69% |
| 2026-08-10 | 26 | 26.42 | 25.689 | 26.02 | 57,291 | -0.27% |
| 2026-08-07 | 25.8 | 26.675 | 25.435 | 26.09 | 45,733 | +1.01% |
| 2026-08-06 | 25.46 | 26.17 | 25.34 | 25.83 | 66,827 | +1.41% |
| 2026-08-05 | 25.97 | 26.62 | 25.41 | 25.47 | 115,061 | -2.75% |
| 2026-08-04 | 26.7 | 26.7 | 25.85 | 26.19 | 53,029 | -1.80% |
| 2026-08-03 | 26.55 | 26.67 | 26.17 | 26.67 | 52,752 | +0.87% |
| 2026-07-31 | 25.91 | 26.44 | 25.91 | 26.44 | 92,700 | +2.20% |
| 2026-07-30 | 25.77 | 26.77 | 25.77 | 25.87 | 98,823 | -0.19% |
| 2026-07-29 | 26.43 | 26.645 | 25.85 | 25.92 | 89,590 | -0.73% |
| 2026-07-28 | 26.28 | 26.476 | 25.76 | 26.11 | 104,506 | +0.23% |
| 2026-07-27 | 25.9 | 26.375 | 25.7 | 26.05 | 68,312 | +0.12% |
| 2026-07-24 | 26.77 | 27.052 | 25.65 | 26.02 | 77,289 | -1.96% |
| 2026-07-23 | 26.58 | 27.01 | 26.31 | 26.54 | 180,815 | +0.00% |
| 2026-07-22 | 26.04 | 26.825 | 25.905 | 26.54 | 191,523 | +2.79% |
| 2026-07-21 | 25.73 | 26.55 | 25.66 | 25.82 | 126,444 | +0.27% |
| 2026-07-20 | 25.7 | 25.98 | 25.5 | 25.75 | 87,491 | +0.08% |
| 2026-07-17 | 26 | 26.31 | 25.62 | 25.73 | 144,465 | -1.00% |
| 2026-07-16 | 25.88 | 26.405 | 25.795 | 25.99 | 155,259 | +0.00% |
| 2026-07-15 | 26.38 | 26.45 | 25.66 | 25.99 | 149,181 | -0.69% |
| 2026-07-14 | 26.71 | 26.93 | 26.01 | 26.17 | 164,794 | -1.10% |
| 2026-07-13 | 26 | 26.595 | 26 | 26.46 | 91,770 | +2.08% |
| 2026-07-10 | 25.88 | 26.248 | 25.5 | 25.92 | 154,506 | +0.12% |
| 2026-07-09 | 26.85 | 26.85 | 25.65 | 25.89 | 424,287 | -2.67% |
| 2026-07-08 | 27.45 | 27.715 | 26.583 | 26.6 | 156,315 | -2.21% |
| 2026-07-07 | 27.1 | 28.49 | 26.59 | 27.2 | 330,090 | +1.49% |
| 2026-07-06 | 26.76 | 27.29 | 26.46 | 26.8 | 210,364 | -2.08% |
| 2026-07-02 | 27.46 | 28.6 | 26.885 | 27.37 | 138,702 | -0.83% |
| 2026-07-01 | 27.76 | 28.58 | 27.49 | 27.6 | 288,113 | -0.79% |
| 2026-06-30 | 27.35 | 28.5 | 27.25 | 27.82 | 258,923 | +1.98% |
| 2026-06-29 | 26.94 | 27.73 | 26.75 | 27.28 | 241,338 | +1.68% |
| 2026-06-26 | 27.3 | 27.65 | 26.77 | 26.83 | 210,147 | -3.38% |
| 2026-06-25 | 26.76 | 27.97 | 26.655 | 27.77 | 115,901 | +3.39% |
| 2026-06-24 | 27.5 | 27.75 | 26.75 | 26.86 | 211,739 | -2.86% |
| 2026-06-23 | 27.5 | 28.132 | 27.32 | 27.65 | 155,636 | +0.44% |
| 2026-06-22 | 27.37 | 27.795 | 27.19 | 27.53 | 55,548 | +0.58% |
| 2026-06-18 | 27.8 | 28.25 | 26.91 | 27.37 | 102,348 | +0.96% |
| 2026-06-17 | 26.97 | 27.6 | 26.7 | 27.11 | 127,835 | +0.41% |
| 2026-06-16 | 27.02 | 27.7 | 26.83 | 27 | 162,699 | -0.44% |
| 2026-06-15 | 27.29 | 28.25 | 26.31 | 27.12 | 406,783 | -0.62% |
| 2026-06-12 | 27.43 | 27.74 | 26.67 | 27.29 | 266,579 | +0.59% |
| 2026-06-11 | 26.5 | 27.17 | 26.145 | 27.13 | 354,597 | +3.35% |
| 2026-06-10 | 26.375 | 26.46 | 25.49 | 26.25 | 576,721 | +0.96% |