Whitehawk Therapeutics Stock Price History
NASDAQ: WHWKHealth CareBiotechnology: Pharmaceutical PreparationsUSD
3.52+0.05 (+1.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WHWK price history at a glance
The price history for Whitehawk Therapeutics (WHWK) on this page begins on February 12, 2018, when the stock closed at $67.50; it most recently closed at $3.52 on October 5, 2026. The highest price in this record is $78.00, reached on March 19, 2018; the latest close is 95.5% below that peak. Across the 7 complete calendar years in the table, WHWK finished higher in 3 and lower in 4. Its best year was 2021 (+64.3%) and its worst was 2023 (-84.3%).
Over roughly 9 years the share price changed -94.8%, a -28.9% compound annual price return (excluding dividends). In the last 12 months alone, WHWK has gained 74.3%. 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 2018
- $78.00
- Date of high
- Mar 19, 2018
- Low since 2018
- $1.21
- Date of low
- Aug 5, 2024
- 52-week high
- $5.50
- 52-week low
- $1.87
- Last close
- $3.52
WHWK returns
1 week
-4.86%
1 month
-15.99%
3 months
-11.34%
6 months
+3.83%
Year to date
+45.45%
1 year
+74.26%
3 years
-16.78%
5 years
-87.06%
WHWK price return, excluding dividends.
WHWK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.52 | +44.26% |
| 2025 | 2.44 | -25.15% |
| 2024 | 3.26 | +61.39% |
| 2023 | 2.02 | -84.26% |
| 2022 | 12.83 | -46.87% |
| 2021 | 24.15 | +64.29% |
| 2020 | 14.70 | +53.13% |
| 2019 | 9.60 | -69.88% |
| 2018* | 31.88 | -52.78% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
WHWK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.54 | 3.54 | 3.41 | 3.52 | +1.44% | |
| 3.37 | 3.52 | 3.33 | 3.47 | +1.76% | |
| 3.55 | 3.60 | 3.35 | 3.41 | -5.54% | |
| 3.72 | 3.72 | 3.55 | 3.61 | -2.43% | |
| 3.73 | 3.75 | 3.61 | 3.70 | 0.00% | |
| 3.81 | 3.81 | 3.66 | 3.70 | -1.60% | |
| 3.95 | 3.95 | 3.75 | 3.76 | 0.00% | |
| 3.76 | 3.84 | 3.68 | 3.76 | +0.80% | |
| 3.76 | 3.79 | 3.68 | 3.73 | -0.80% | |
| 3.74 | 3.80 | 3.68 | 3.76 | +0.53% | |
| 3.85 | 3.89 | 3.74 | 3.74 | -3.11% | |
| 3.81 | 3.91 | 3.75 | 3.86 | +1.05% | |
| 4.02 | 4.08 | 3.82 | 3.82 | -5.45% | |
| 4.08 | 4.17 | 4.01 | 4.04 | 0.00% | |
| 4.19 | 4.20 | 4.00 | 4.04 | -3.81% | |
| 4.09 | 4.26 | 4.09 | 4.20 | +2.94% | |
| 4.11 | 4.17 | 4.05 | 4.08 | +0.99% | |
| 4.11 | 4.16 | 4.03 | 4.04 | -1.22% | |
| 4.06 | 4.11 | 3.96 | 4.09 | +0.49% | |
| 4.16 | 4.19 | 4.05 | 4.07 | -0.97% | |
| 4.12 | 4.30 | 4.08 | 4.11 | +0.98% | |
| 4.13 | 4.18 | 3.99 | 4.07 | -2.86% | |
| 4.39 | 4.49 | 4.16 | 4.19 | -4.56% | |
| 4.56 | 4.61 | 4.37 | 4.39 | -4.57% | |
| 4.59 | 4.65 | 4.53 | 4.60 | -0.65% | |
| 4.71 | 4.77 | 4.58 | 4.63 | -1.70% | |
| 4.66 | 4.81 | 4.53 | 4.71 | +1.73% | |
| 4.49 | 4.76 | 4.44 | 4.63 | +1.98% | |
| 4.57 | 4.59 | 4.44 | 4.54 | -1.73% | |
| 4.87 | 5.03 | 4.60 | 4.62 | -5.13% | |
| 4.83 | 4.98 | 4.83 | 4.87 | +0.62% | |
| 5.08 | 5.10 | 4.83 | 4.84 | -4.72% | |
| 4.89 | 5.09 | 4.89 | 5.08 | +4.10% | |
| 4.74 | 4.90 | 4.54 | 4.88 | +3.17% | |
| 4.87 | 4.94 | 4.64 | 4.73 | -2.07% | |
| 4.83 | 4.93 | 4.71 | 4.83 | -0.82% | |
| 4.81 | 5.00 | 4.73 | 4.87 | +2.31% | |
| 4.59 | 4.82 | 4.59 | 4.76 | +2.59% | |
| 4.45 | 4.72 | 4.45 | 4.64 | +4.04% | |
| 4.68 | 4.68 | 4.41 | 4.46 | -4.70% | |
| 4.72 | 4.81 | 4.68 | 4.68 | -0.64% | |
| 4.65 | 4.79 | 4.50 | 4.71 | +0.86% | |
| 4.56 | 4.80 | 4.22 | 4.67 | +2.64% | |
| 4.77 | 4.89 | 4.51 | 4.55 | -4.41% | |
| 4.69 | 4.88 | 4.59 | 4.76 | +1.28% | |
| 4.09 | 4.73 | 4.09 | 4.70 | +15.48% | |
| 4.15 | 4.27 | 4.04 | 4.07 | -1.69% | |
| 3.98 | 4.18 | 3.98 | 4.14 | +4.55% | |
| 3.88 | 4.00 | 3.74 | 3.96 | +2.86% | |
| 3.87 | 3.92 | 3.75 | 3.85 | 0.00% | |
| 3.68 | 3.86 | 3.64 | 3.85 | +5.19% | |
| 3.68 | 3.82 | 3.53 | 3.66 | -0.54% | |
| 3.71 | 3.73 | 3.40 | 3.68 | -0.54% | |
| 3.74 | 3.81 | 3.67 | 3.70 | -0.27% | |
| 3.85 | 3.85 | 3.69 | 3.71 | -3.13% | |
| 3.93 | 3.97 | 3.71 | 3.83 | -4.01% | |
| 3.90 | 4.03 | 3.87 | 3.99 | +2.05% | |
| 3.80 | 3.98 | 3.77 | 3.91 | +3.17% | |
| 3.90 | 3.96 | 3.78 | 3.79 | -2.57% | |
| 3.86 | 4.06 | 3.86 | 3.89 | 0.00% | |
| 3.82 | 3.95 | 3.65 | 3.89 | +1.04% | |
| 3.83 | 3.90 | 3.79 | 3.85 | +1.05% | |
| 3.88 | 3.94 | 3.80 | 3.81 | -0.78% | |
| 4.00 | 4.06 | 3.81 | 3.84 | -3.27% | |
| 3.88 | 3.99 | 3.75 | 3.97 | +2.85% | |
| 3.94 | 4.03 | 3.77 | 3.86 | -2.53% | |
| 4.09 | 4.20 | 3.82 | 3.96 | -4.58% | |
| 4.04 | 4.41 | 3.73 | 4.15 | +3.23% | |
| 4.18 | 4.25 | 4.01 | 4.02 | -4.06% | |
| 4.30 | 4.48 | 4.13 | 4.19 | -2.56% | |
| 4.55 | 4.86 | 4.28 | 4.30 | -6.11% | |
| 4.41 | 4.76 | 4.31 | 4.58 | +3.85% | |
| 4.16 | 4.44 | 4.02 | 4.41 | +6.01% | |
| 4.11 | 4.26 | 4.08 | 4.16 | +1.22% | |
| 4.53 | 4.58 | 3.98 | 4.11 | -6.38% | |
| 4.34 | 4.42 | 4.14 | 4.39 | +0.46% | |
| 4.37 | 4.45 | 4.15 | 4.37 | -2.02% | |
| 4.47 | 4.77 | 4.39 | 4.46 | +0.90% | |
| 4.27 | 4.49 | 4.18 | 4.42 | +4.74% | |
| 4.19 | 4.50 | 4.18 | 4.22 | +1.20% | |
| 4.06 | 4.26 | 4.04 | 4.17 | +1.71% | |
| 4.20 | 4.25 | 4.08 | 4.10 | -1.44% | |
| 4.06 | 4.34 | 4.06 | 4.16 | +2.46% | |
| 4.06 | 4.12 | 4.01 | 4.06 | +1.00% | |
| 4.17 | 4.38 | 4.02 | 4.02 | -4.74% | |
| 4.08 | 4.27 | 3.96 | 4.22 | +4.98% | |
| 4.13 | 4.20 | 3.97 | 4.02 | -3.13% | |
| 4.47 | 4.52 | 4.10 | 4.15 | -5.68% | |
| 4.35 | 4.64 | 4.30 | 4.40 | +1.38% | |
| 4.14 | 4.35 | 4.14 | 4.34 | +3.83% | |
| 4.46 | 4.46 | 4.12 | 4.18 | -6.90% | |
| 4.64 | 4.80 | 4.44 | 4.49 | -4.87% | |
| 4.77 | 4.91 | 4.65 | 4.72 | -1.26% | |
| 4.77 | 4.83 | 4.68 | 4.78 | 0.00% | |
| 4.77 | 5.00 | 4.61 | 4.78 | +0.21% | |
| 4.50 | 5.21 | 4.50 | 4.77 | +6.24% | |
| 4.45 | 4.70 | 4.38 | 4.49 | +4.42% | |
| 4.18 | 4.35 | 4.10 | 4.30 | +1.90% | |
| 4.05 | 4.24 | 3.97 | 4.22 | +3.69% | |
| 4.18 | 4.18 | 3.91 | 4.07 | -4.24% | |
| 4.68 | 4.78 | 4.21 | 4.25 | -9.57% | |
| 5.01 | 5.07 | 4.62 | 4.70 | -7.84% | |
| 5.04 | 5.50 | 4.98 | 5.10 | +3.45% | |
| 4.33 | 5.16 | 4.14 | 4.93 | +25.77% | |
| 3.79 | 3.96 | 3.79 | 3.92 | +3.16% | |
| 3.94 | 4.02 | 3.67 | 3.80 | -4.28% | |
| 3.89 | 4.00 | 3.89 | 3.97 | +0.76% | |
| 4.14 | 4.15 | 3.86 | 3.94 | -5.06% | |
| 4.24 | 4.27 | 4.13 | 4.15 | -1.43% | |
| 4.19 | 4.28 | 4.12 | 4.21 | +1.20% | |
| 3.99 | 4.33 | 3.95 | 4.16 | +4.26% | |
| 3.99 | 4.08 | 3.77 | 3.99 | -0.50% | |
| 4.09 | 4.19 | 3.96 | 4.01 | -0.74% | |
| 4.19 | 4.19 | 4.00 | 4.04 | -2.18% | |
| 4.10 | 4.26 | 4.09 | 4.13 | -0.72% | |
| 4.03 | 4.24 | 3.98 | 4.16 | +3.23% | |
| 4.17 | 4.22 | 3.97 | 4.03 | -3.36% | |
| 4.23 | 4.33 | 4.10 | 4.17 | -1.42% | |
| 4.18 | 4.40 | 4.18 | 4.23 | +0.71% | |
| 4.27 | 4.36 | 4.16 | 4.20 | -0.71% | |
| 4.15 | 4.24 | 4.04 | 4.23 | +2.92% | |
| 4.31 | 4.39 | 4.00 | 4.11 | -2.84% | |
| 3.92 | 4.35 | 3.90 | 4.23 | +8.46% | |
| 4.00 | 4.10 | 3.74 | 3.90 | -2.50% | |
| 3.42 | 4.01 | 3.42 | 4.00 | +15.27% | |
| 3.45 | 3.55 | 3.38 | 3.47 | +2.36% | |
| 3.58 | 3.63 | 3.35 | 3.39 | -4.51% | |
| 3.35 | 3.72 | 3.32 | 3.55 | +4.11% | |
| 3.54 | 3.54 | 3.38 | 3.41 | -0.58% | |
| 3.43 | 3.53 | 3.39 | 3.43 | -2.00% | |
| 3.50 | 3.56 | 3.45 | 3.50 | -0.28% | |
| 3.49 | 3.60 | 3.40 | 3.51 | -0.85% | |
| 3.48 | 3.81 | 3.48 | 3.54 | +2.61% | |
| 3.28 | 3.48 | 3.27 | 3.45 | +5.18% | |
| 3.18 | 3.35 | 3.18 | 3.28 | +3.80% | |
| 3.54 | 3.57 | 3.15 | 3.16 | -11.48% | |
| 3.58 | 3.75 | 3.48 | 3.57 | -0.56% | |
| 3.62 | 3.73 | 3.55 | 3.59 | 0.00% | |
| 3.63 | 3.82 | 3.57 | 3.59 | -1.64% | |
| 3.61 | 3.78 | 3.61 | 3.65 | +1.67% | |
| 3.58 | 3.67 | 3.40 | 3.59 | 0.00% | |
| 3.79 | 3.93 | 3.56 | 3.59 | -5.77% | |
| 3.94 | 3.98 | 3.80 | 3.81 | -3.54% | |
| 3.93 | 3.99 | 3.84 | 3.95 | +1.28% | |
| 3.83 | 4.06 | 3.83 | 3.90 | -0.26% | |
| 3.91 | 4.05 | 3.89 | 3.91 | +0.26% | |
| 4.01 | 4.24 | 3.85 | 3.90 | -2.74% | |
| 4.02 | 4.20 | 3.97 | 4.01 | -0.50% | |
| 4.08 | 4.48 | 3.95 | 4.03 | -1.23% | |
| 3.76 | 4.13 | 3.75 | 4.08 | +8.80% | |
| 3.49 | 3.94 | 3.49 | 3.75 | +5.04% | |
| 3.18 | 3.59 | 3.18 | 3.57 | +9.85% | |
| 3.29 | 3.37 | 3.15 | 3.25 | -1.52% | |
| 3.17 | 3.37 | 3.02 | 3.30 | +1.85% | |
| 3.45 | 3.45 | 3.14 | 3.24 | -7.69% | |
| 3.21 | 3.56 | 3.21 | 3.51 | +8.00% | |
| 3.30 | 3.30 | 3.15 | 3.25 | -1.52% | |
| 3.16 | 3.30 | 3.15 | 3.30 | +5.77% | |
| 3.02 | 3.19 | 2.95 | 3.12 | +4.00% | |
| 3.05 | 3.07 | 2.94 | 3.00 | -1.64% | |
| 3.04 | 3.11 | 3.03 | 3.05 | 0.00% | |
| 3.01 | 3.11 | 2.96 | 3.05 | +1.67% | |
| 3.00 | 3.04 | 2.94 | 3.00 | +2.04% | |
| 2.86 | 3.02 | 2.84 | 2.94 | +3.16% | |
| 3.00 | 3.04 | 2.82 | 2.85 | -5.32% | |
| 2.85 | 3.03 | 2.83 | 3.01 | +6.36% | |
| 2.84 | 2.85 | 2.72 | 2.83 | +0.71% | |
| 2.80 | 2.89 | 2.78 | 2.81 | +1.08% | |
| 2.76 | 2.82 | 2.65 | 2.78 | +0.72% | |
| 2.71 | 2.86 | 2.63 | 2.76 | +1.85% | |
| 2.89 | 3.00 | 2.69 | 2.71 | -6.55% | |
| 2.87 | 3.00 | 2.81 | 2.90 | +0.69% | |
| 2.88 | 2.96 | 2.71 | 2.88 | 0.00% | |
| 2.74 | 2.95 | 2.65 | 2.88 | +6.67% | |
| 2.68 | 2.75 | 2.61 | 2.70 | +0.37% | |
| 2.71 | 2.81 | 2.60 | 2.69 | -0.37% | |
| 2.76 | 2.83 | 2.64 | 2.70 | -2.88% | |
| 2.67 | 2.82 | 2.64 | 2.78 | +3.73% | |
| 2.67 | 2.72 | 2.60 | 2.68 | -0.74% | |
| 2.83 | 2.84 | 2.67 | 2.70 | -5.26% | |
| 2.80 | 2.92 | 2.71 | 2.85 | +2.52% | |
| 2.83 | 2.90 | 2.77 | 2.78 | -2.80% | |
| 2.89 | 2.91 | 2.78 | 2.86 | -1.72% | |
| 2.77 | 3.05 | 2.73 | 2.91 | +4.30% | |
| 2.90 | 2.93 | 2.79 | 2.79 | -3.79% | |
| 2.74 | 2.93 | 2.66 | 2.90 | +5.45% | |
| 2.60 | 2.78 | 2.46 | 2.75 | +7.00% | |
| 2.64 | 2.68 | 2.50 | 2.57 | -2.65% | |
| 2.70 | 2.70 | 2.55 | 2.64 | -2.58% | |
| 2.68 | 2.77 | 2.63 | 2.71 | +1.50% | |
| 2.53 | 2.69 | 2.53 | 2.67 | +5.95% | |
| 2.52 | 2.61 | 2.51 | 2.52 | -0.40% | |
| 2.47 | 2.56 | 2.46 | 2.53 | +3.69% | |
| 2.41 | 2.48 | 2.36 | 2.44 | +0.83% | |
| 2.49 | 2.50 | 2.39 | 2.42 | -2.02% | |
| 2.58 | 2.63 | 2.47 | 2.47 | -4.63% | |
| 2.65 | 2.66 | 2.54 | 2.59 | -3.00% | |
| 2.73 | 2.73 | 2.59 | 2.67 | -0.74% | |
| 2.65 | 2.85 | 2.62 | 2.69 | +1.51% | |
| 2.47 | 2.71 | 2.44 | 2.65 | +6.43% | |
| 2.57 | 2.57 | 2.40 | 2.49 | -2.73% | |
| 2.45 | 2.65 | 2.43 | 2.56 | +5.79% | |
| 2.34 | 2.45 | 2.34 | 2.42 | +5.22% | |
| 2.35 | 2.41 | 2.30 | 2.30 | -4.17% | |
| 2.36 | 2.44 | 2.35 | 2.40 | +1.69% | |
| 2.31 | 2.44 | 2.30 | 2.36 | +1.72% | |
| 2.47 | 2.54 | 2.24 | 2.32 | -7.20% | |
| 2.50 | 2.56 | 2.47 | 2.50 | -3.47% | |
| 2.53 | 2.63 | 2.52 | 2.59 | +0.78% | |
| 2.35 | 2.60 | 2.35 | 2.57 | +7.53% | |
| 2.49 | 2.49 | 2.35 | 2.39 | -4.02% | |
| 2.56 | 2.59 | 2.49 | 2.49 | -2.73% | |
| 2.25 | 2.56 | 2.23 | 2.56 | +14.29% | |
| 2.23 | 2.29 | 2.18 | 2.24 | +2.75% | |
| 2.25 | 2.30 | 2.18 | 2.18 | -3.54% | |
| 2.34 | 2.34 | 2.19 | 2.26 | -3.42% | |
| 2.30 | 2.36 | 2.18 | 2.34 | +1.74% | |
| 2.18 | 2.30 | 2.10 | 2.30 | +6.98% | |
| 2.18 | 2.23 | 2.13 | 2.15 | -2.71% | |
| 2.11 | 2.27 | 2.11 | 2.21 | +4.74% | |
| 2.00 | 2.11 | 1.98 | 2.11 | +6.03% | |
| 2.09 | 2.17 | 1.97 | 1.99 | -4.78% | |
| 2.12 | 2.17 | 2.06 | 2.09 | -2.34% | |
| 2.08 | 2.27 | 2.08 | 2.14 | +0.94% | |
| 2.12 | 2.19 | 2.05 | 2.12 | -0.93% | |
| 2.07 | 2.20 | 2.07 | 2.14 | +2.39% | |
| 2.21 | 2.21 | 2.07 | 2.09 | -6.28% | |
| 2.22 | 2.26 | 2.17 | 2.23 | 0.00% | |
| 2.18 | 2.27 | 2.14 | 2.23 | +2.29% | |
| 2.12 | 2.22 | 2.06 | 2.18 | +5.31% | |
| 2.10 | 2.12 | 2.01 | 2.07 | -1.43% | |
| 2.25 | 2.27 | 2.06 | 2.10 | -6.67% | |
| 2.26 | 2.30 | 2.20 | 2.25 | -0.44% | |
| 2.17 | 2.28 | 2.12 | 2.26 | +1.80% | |
| 2.33 | 2.39 | 2.16 | 2.22 | -7.50% | |
| 2.23 | 2.40 | 2.18 | 2.40 | +6.67% | |
| 2.46 | 2.46 | 2.22 | 2.25 | -8.54% | |
| 2.46 | 2.49 | 2.34 | 2.46 | +2.50% | |
| 2.42 | 2.43 | 2.28 | 2.40 | -0.83% | |
| 2.40 | 2.46 | 2.32 | 2.42 | +0.41% | |
| 2.44 | 2.53 | 2.26 | 2.41 | -1.63% | |
| 2.36 | 2.53 | 2.33 | 2.45 | +3.38% | |
| 2.22 | 2.49 | 2.19 | 2.37 | +3.95% | |
| 2.58 | 2.59 | 2.28 | 2.28 | -14.29% | |
| 2.21 | 2.81 | 2.08 | 2.66 | +20.36% | |
| 2.51 | 2.57 | 2.08 | 2.21 | -15.33% | |
| 3.46 | 3.77 | 2.45 | 2.61 | +24.29% | |
| 2.00 | 2.12 | 1.98 | 2.10 | +6.60% | |
| 2.07 | 2.13 | 1.87 | 1.97 | -3.43% | |
| 2.02 | 2.10 | 1.99 | 2.04 | +0.99% | |
| 2.18 | 2.18 | 2.02 | 2.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WHWK chart for longer ranges.