WhiteHawk Minerals Stock Price History
NYSE: WHKEnergyOil & Gas ProductionUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WHK price history at a glance
The price history for WhiteHawk Minerals (WHK) on this page begins on June 8, 2026, when the stock closed at $27.29; it most recently closed at $26.25 on October 5, 2026. The highest price in this record is $29.07, reached on September 14, 2026; the latest close is 9.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $29.07
- Date of high
- Sep 14, 2026
- Low since 2026
- $24.06
- Date of low
- Sep 28, 2026
- 52-week high
- $29.07
- 52-week low
- $24.06
- IPO year
- 2026
- Last close
- $26.25
WHK returns
1 week
+2.98%
1 month
-7.60%
3 months
+1.27%
WHK price return, excluding dividends.
WHK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.79 | 26.81 | 26.11 | 26.25 | -0.49% | |
| 26.17 | 26.85 | 26.27 | 26.38 | +0.88% | |
| 26.01 | 26.33 | 25.66 | 26.15 | +0.04% | |
| 25.61 | 26.38 | 25.40 | 26.14 | +1.87% | |
| 25.46 | 26.14 | 25.44 | 25.66 | +0.67% | |
| 24.93 | 25.78 | 24.58 | 25.49 | +2.08% | |
| 24.51 | 25.10 | 24.41 | 24.97 | +2.00% | |
| 25.00 | 25.00 | 24.06 | 24.48 | -1.65% | |
| 25.47 | 25.70 | 24.82 | 24.89 | -3.23% | |
| 26.56 | 26.62 | 25.72 | 25.72 | -2.06% | |
| 26.43 | 26.58 | 26.00 | 26.26 | -0.34% | |
| 26.51 | 26.91 | 26.21 | 26.35 | -0.49% | |
| 26.20 | 26.50 | 25.95 | 26.48 | +1.15% | |
| 26.25 | 26.40 | 25.99 | 26.18 | -0.53% | |
| 26.28 | 26.69 | 25.71 | 26.32 | -0.04% | |
| 27.23 | 28.08 | 26.24 | 26.33 | -4.01% | |
| 27.19 | 27.82 | 27.19 | 27.43 | +0.40% | |
| 28.61 | 28.61 | 27.16 | 27.32 | -4.68% | |
| 28.17 | 29.04 | 28.17 | 28.66 | +0.99% | |
| 28.78 | 29.07 | 28.29 | 28.38 | -0.25% | |
| 27.93 | 28.62 | 27.87 | 28.45 | +1.10% | |
| 28.66 | 28.66 | 28.01 | 28.14 | -0.95% | |
| 28.07 | 28.57 | 27.93 | 28.41 | +1.54% | |
| 28.09 | 28.59 | 27.76 | 27.98 | +0.50% | |
| 28.05 | 28.07 | 27.63 | 27.84 | -1.07% | |
| 28.08 | 28.45 | 27.94 | 28.14 | +1.11% | |
| 27.50 | 28.19 | 27.46 | 27.83 | +1.02% | |
| 27.57 | 28.00 | 27.36 | 27.55 | +0.40% | |
| 26.87 | 27.93 | 26.87 | 27.44 | +3.47% | |
| 26.64 | 27.50 | 26.30 | 26.52 | +0.19% | |
| 26.37 | 27.00 | 25.95 | 26.47 | +1.34% | |
| 26.50 | 26.83 | 26.01 | 26.12 | -2.14% | |
| 26.21 | 26.77 | 26.00 | 26.69 | +1.79% | |
| 27.06 | 27.71 | 25.90 | 26.22 | -2.89% | |
| 27.45 | 27.89 | 26.92 | 27.00 | -0.84% | |
| 27.10 | 27.60 | 26.85 | 27.23 | +2.33% | |
| 26.18 | 27.23 | 26.12 | 26.61 | +1.53% | |
| 26.58 | 26.58 | 25.90 | 26.21 | +0.31% | |
| 26.11 | 27.27 | 26.07 | 26.13 | -0.08% | |
| 26.10 | 26.40 | 25.76 | 26.15 | +0.35% | |
| 26.40 | 26.48 | 25.90 | 26.06 | 0.00% | |
| 26.52 | 26.97 | 25.90 | 26.06 | -1.51% | |
| 25.90 | 26.65 | 25.90 | 26.46 | +1.69% | |
| 26.00 | 26.42 | 25.69 | 26.02 | -0.27% | |
| 25.80 | 26.68 | 25.43 | 26.09 | +1.01% | |
| 25.46 | 26.17 | 25.34 | 25.83 | +1.41% | |
| 25.97 | 26.62 | 25.41 | 25.47 | -2.75% | |
| 26.70 | 26.70 | 25.85 | 26.19 | -1.80% | |
| 26.55 | 26.67 | 26.17 | 26.67 | +0.87% | |
| 25.91 | 26.44 | 25.91 | 26.44 | +2.20% | |
| 25.77 | 26.77 | 25.77 | 25.87 | -0.19% | |
| 26.43 | 26.65 | 25.85 | 25.92 | -0.73% | |
| 26.28 | 26.48 | 25.76 | 26.11 | +0.23% | |
| 25.90 | 26.38 | 25.70 | 26.05 | +0.12% | |
| 26.77 | 27.05 | 25.65 | 26.02 | -1.96% | |
| 26.58 | 27.01 | 26.31 | 26.54 | 0.00% | |
| 26.04 | 26.83 | 25.91 | 26.54 | +2.79% | |
| 25.73 | 26.55 | 25.66 | 25.82 | +0.27% | |
| 25.70 | 25.98 | 25.50 | 25.75 | +0.08% | |
| 26.00 | 26.31 | 25.62 | 25.73 | -1.00% | |
| 25.88 | 26.41 | 25.80 | 25.99 | 0.00% | |
| 26.38 | 26.45 | 25.66 | 25.99 | -0.69% | |
| 26.71 | 26.93 | 26.01 | 26.17 | -1.10% | |
| 26.00 | 26.60 | 26.00 | 26.46 | +2.08% | |
| 25.88 | 26.25 | 25.50 | 25.92 | +0.12% | |
| 26.85 | 26.85 | 25.65 | 25.89 | -2.67% | |
| 27.45 | 27.72 | 26.58 | 26.60 | -2.21% | |
| 27.10 | 28.49 | 26.59 | 27.20 | +1.49% | |
| 26.76 | 27.29 | 26.46 | 26.80 | -2.08% | |
| 27.46 | 28.60 | 26.89 | 27.37 | -0.83% | |
| 27.76 | 28.58 | 27.49 | 27.60 | -0.79% | |
| 27.35 | 28.50 | 27.25 | 27.82 | +1.98% | |
| 26.94 | 27.73 | 26.75 | 27.28 | +1.68% | |
| 27.30 | 27.65 | 26.77 | 26.83 | -3.38% | |
| 26.76 | 27.97 | 26.66 | 27.77 | +3.39% | |
| 27.50 | 27.75 | 26.75 | 26.86 | -2.86% | |
| 27.50 | 28.13 | 27.32 | 27.65 | +0.44% | |
| 27.37 | 27.80 | 27.19 | 27.53 | +0.58% | |
| 27.80 | 28.25 | 26.91 | 27.37 | +0.96% | |
| 26.97 | 27.60 | 26.70 | 27.11 | +0.41% | |
| 27.02 | 27.70 | 26.83 | 27.00 | -0.44% | |
| 27.29 | 28.25 | 26.31 | 27.12 | -0.62% | |
| 27.43 | 27.74 | 26.67 | 27.29 | +0.59% | |
| 26.50 | 27.17 | 26.15 | 27.13 | +3.35% | |
| 26.38 | 26.46 | 25.49 | 26.25 | +0.96% | |
| 26.15 | 26.50 | 25.90 | 26.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WHK chart for longer ranges.