Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	2.560	2.590	2.490	2.490	92,632	-0.07(-2.73%)
Dec 04, 2025	2.250	2.560	2.230	2.560	397,524	+0.32(+14.29%)
Dec 03, 2025	2.230	2.290	2.180	2.240	107,992	+0.06(+2.75%)
Dec 02, 2025	2.250	2.295	2.180	2.180	167,320	-0.08(-3.54%)
Dec 01, 2025	2.340	2.340	2.190	2.260	337,464	-0.08(-3.42%)
Nov 28, 2025	2.300	2.360	2.180	2.340	253,502	+0.04(+1.74%)
Nov 26, 2025	2.180	2.300	2.100	2.300	182,049	+0.15(+6.98%)
Nov 25, 2025	2.180	2.225	2.130	2.150	183,957	-0.06(-2.71%)
Nov 24, 2025	2.110	2.270	2.110	2.210	179,853	+0.10(+4.74%)
Nov 21, 2025	2.000	2.110	1.975	2.110	98,821	+0.12(+6.03%)
Nov 20, 2025	2.090	2.165	1.970	1.990	264,907	-0.10(-4.78%)
Nov 19, 2025	2.120	2.170	2.060	2.090	175,269	-0.05(-2.34%)
Nov 18, 2025	2.080	2.270	2.076	2.140	239,040	+0.02(+0.94%)
Nov 17, 2025	2.120	2.190	2.050	2.120	127,153	-0.02(-0.93%)
Nov 14, 2025	2.070	2.195	2.070	2.140	180,173	+0.05(+2.39%)
Nov 13, 2025	2.210	2.210	2.070	2.090	128,976	-0.14(-6.28%)
Nov 12, 2025	2.220	2.255	2.170	2.230	144,253	+0.00(+0.00%)
Nov 11, 2025	2.180	2.270	2.143	2.230	174,805	+0.05(+2.29%)
Nov 10, 2025	2.120	2.220	2.060	2.180	170,536	+0.11(+5.31%)
Nov 07, 2025	2.100	2.120	2.010	2.070	266,895	-0.03(-1.43%)
Nov 06, 2025	2.250	2.270	2.060	2.100	400,064	-0.15(-6.67%)
Nov 05, 2025	2.260	2.300	2.197	2.250	86,346	-0.01(-0.44%)
Nov 04, 2025	2.170	2.280	2.120	2.260	346,882	+0.04(+1.80%)
Nov 03, 2025	2.330	2.390	2.160	2.220	256,825	-0.18(-7.50%)
Oct 31, 2025	2.230	2.400	2.180	2.400	288,545	+0.15(+6.67%)
Oct 30, 2025	2.460	2.460	2.220	2.250	344,889	-0.21(-8.54%)
Oct 29, 2025	2.460	2.490	2.340	2.460	313,363	+0.06(+2.50%)
Oct 28, 2025	2.420	2.430	2.280	2.400	294,356	-0.02(-0.83%)
Oct 27, 2025	2.400	2.456	2.320	2.420	297,670	+0.01(+0.41%)
Oct 24, 2025	2.440	2.530	2.260	2.410	562,257	-0.04(-1.63%)
Oct 23, 2025	2.360	2.530	2.330	2.450	442,416	+0.08(+3.38%)
Oct 22, 2025	2.220	2.490	2.190	2.370	618,432	+0.09(+3.95%)
Oct 21, 2025	2.580	2.594	2.280	2.280	769,071	-0.38(-14.29%)
Oct 20, 2025	2.210	2.805	2.080	2.660	1,632,812	+0.45(+20.36%)
Oct 17, 2025	2.510	2.570	2.080	2.210	2,735,809	-0.40(-15.33%)
Oct 16, 2025	3.460	3.770	2.450	2.610	94,278,456	+0.51(+24.29%)
Oct 15, 2025	2.000	2.120	1.980	2.100	126,373	+0.13(+6.60%)
Oct 14, 2025	2.070	2.130	1.870	1.970	301,136	-0.07(-3.43%)
Oct 13, 2025	2.020	2.100	1.990	2.040	31,084	+0.02(+0.99%)
Oct 10, 2025	2.179	2.182	2.020	2.020	46,042	-0.15(-6.91%)
Oct 09, 2025	2.170	2.240	2.130	2.170	83,549	+0.04(+1.88%)
Oct 08, 2025	2.240	2.272	2.060	2.130	75,036	-0.09(-4.05%)
Oct 07, 2025	2.120	2.290	2.110	2.220	118,451	+0.07(+3.26%)
Oct 06, 2025	1.990	2.180	1.980	2.150	498,334	+0.19(+9.69%)
Oct 03, 2025	1.910	2.020	1.910	1.960	81,808	+0.02(+1.03%)
Oct 02, 2025	2.000	2.000	1.860	1.940	175,247	+0.03(+1.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Whitehawk Therapeutics, Inc. - Common Stock (NQ:WHWK)

Historical Prices

Starting at $3.75/week.

Subscribe Today