WhiteHawk Minerals Corp Class A WHK
NYSE · United States · Miscellaneous
$24.89+0.41 (+1.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.89 | +1.67% | $24.51 | $25.10 | $24.41 | 163.65K |
| 2026-09-30 | $24.48 | -1.65% | $25.00 | $25.00 | $24.06 | 382.70K |
| 2026-09-29 | $24.89 | -3.23% | $25.47 | $25.70 | $24.82 | 321.70K |
| 2026-09-28 | $25.72 | -2.06% | $26.56 | $26.62 | $25.72 | 206.00K |
| 2026-09-25 | $26.26 | -0.34% | $26.43 | $26.58 | $26.00 | 310.70K |
| 2026-09-24 | $26.35 | -0.49% | $26.51 | $26.91 | $26.21 | 249.40K |
| 2026-09-23 | $26.48 | +1.15% | $26.20 | $26.50 | $25.95 | 165.30K |
| 2026-09-22 | $26.18 | -0.53% | $26.25 | $26.40 | $25.99 | 288.60K |
| 2026-09-21 | $26.32 | -0.04% | $26.28 | $26.69 | $25.71 | 384.60K |
| 2026-09-18 | $26.33 | -4.01% | $27.23 | $28.08 | $26.24 | 2.03M |
| 2026-09-17 | $27.43 | +0.40% | $27.19 | $27.82 | $27.19 | 269.10K |
| 2026-09-16 | $27.32 | -4.68% | $28.61 | $28.61 | $27.16 | 249.10K |
| 2026-09-15 | $28.66 | +0.99% | $28.17 | $29.04 | $28.17 | 174.20K |
| 2026-09-14 | $28.38 | -0.25% | $28.78 | $29.07 | $28.29 | 146.40K |
| 2026-09-11 | $28.45 | +1.10% | $27.93 | $28.62 | $27.87 | 154.80K |
| 2026-09-10 | $28.14 | -0.95% | $28.66 | $28.66 | $28.01 | 196.80K |
| 2026-09-09 | $28.41 | +1.54% | $28.07 | $28.57 | $27.93 | 258.60K |
| 2026-09-08 | $27.98 | +0.50% | $28.09 | $28.59 | $27.76 | 225.10K |
| 2026-09-04 | $27.84 | -1.07% | $28.05 | $28.07 | $27.63 | 126.50K |
| 2026-09-03 | $28.14 | +1.11% | $28.08 | $28.45 | $27.94 | 129.90K |
| 2026-09-02 | $27.83 | +1.02% | $27.50 | $28.19 | $27.46 | 145.90K |
| 2026-09-01 | $27.55 | +0.40% | $27.57 | $28.00 | $27.36 | 141.30K |
| 2026-08-31 | $27.44 | +3.47% | $26.87 | $27.93 | $26.87 | 174.90K |
| 2026-08-28 | $26.52 | +0.19% | $26.64 | $27.50 | $26.30 | 98.40K |
| 2026-08-27 | $26.47 | +1.34% | $26.37 | $27.00 | $25.95 | 90.00K |
| 2026-08-26 | $26.12 | -2.14% | $26.50 | $26.83 | $26.01 | 93.30K |
| 2026-08-25 | $26.69 | +1.79% | $26.21 | $26.77 | $26.00 | 69.70K |
| 2026-08-24 | $26.22 | -2.89% | $27.06 | $27.71 | $25.90 | 97.10K |
| 2026-08-21 | $27.00 | -0.84% | $27.45 | $27.89 | $26.92 | 126.60K |
| 2026-08-20 | $27.23 | +2.33% | $27.10 | $27.60 | $26.85 | 116.60K |
| 2026-08-19 | $26.61 | +1.53% | $26.18 | $27.23 | $26.12 | 147.30K |
| 2026-08-18 | $26.21 | +0.31% | $26.58 | $26.58 | $25.90 | 163.70K |
| 2026-08-17 | $26.13 | -0.08% | $26.11 | $27.27 | $26.07 | 139.20K |
| 2026-08-14 | $26.15 | +0.35% | $26.10 | $26.40 | $25.76 | 100.30K |
| 2026-08-13 | $26.06 | 0.00% | $26.40 | $26.48 | $25.90 | 134.50K |
| 2026-08-12 | $26.06 | -1.51% | $26.52 | $26.97 | $25.90 | 81.40K |
| 2026-08-11 | $26.46 | +1.69% | $25.90 | $26.65 | $25.90 | 59.00K |
| 2026-08-10 | $26.02 | -0.27% | $26.00 | $26.42 | $25.69 | 57.30K |
| 2026-08-07 | $26.09 | +1.01% | $25.80 | $26.68 | $25.43 | 45.70K |
| 2026-08-06 | $25.83 | +1.41% | $25.46 | $26.17 | $25.34 | 66.80K |
| 2026-08-05 | $25.47 | -2.75% | $25.97 | $26.62 | $25.41 | 115.10K |
| 2026-08-04 | $26.19 | -1.80% | $26.70 | $26.70 | $25.85 | 53.00K |
| 2026-08-03 | $26.67 | +0.87% | $26.55 | $26.67 | $26.17 | 52.80K |
| 2026-07-31 | $26.44 | +2.20% | $25.91 | $26.44 | $25.91 | 92.70K |
| 2026-07-30 | $25.87 | -0.19% | $25.77 | $26.77 | $25.77 | 98.80K |
| 2026-07-29 | $25.92 | -0.73% | $26.43 | $26.65 | $25.85 | 89.60K |
| 2026-07-28 | $26.11 | +0.23% | $26.28 | $26.48 | $25.76 | 104.50K |
| 2026-07-27 | $26.05 | +0.12% | $25.90 | $26.38 | $25.70 | 68.30K |
| 2026-07-24 | $26.02 | -1.96% | $26.77 | $27.05 | $25.65 | 77.30K |
| 2026-07-23 | $26.54 | 0.00% | $26.58 | $27.01 | $26.31 | 180.80K |
| 2026-07-22 | $26.54 | +2.79% | $26.04 | $26.83 | $25.91 | 191.50K |
| 2026-07-21 | $25.82 | +0.27% | $25.73 | $26.55 | $25.66 | 126.40K |
| 2026-07-20 | $25.75 | +0.08% | $25.70 | $25.98 | $25.50 | 87.50K |
| 2026-07-17 | $25.73 | -1.00% | $26.00 | $26.31 | $25.62 | 144.50K |
| 2026-07-16 | $25.99 | 0.00% | $25.88 | $26.41 | $25.80 | 155.30K |
| 2026-07-15 | $25.99 | -0.69% | $26.38 | $26.45 | $25.66 | 149.20K |
| 2026-07-14 | $26.17 | -1.10% | $26.71 | $26.93 | $26.01 | 164.80K |
| 2026-07-13 | $26.46 | +2.08% | $26.00 | $26.60 | $26.00 | 91.80K |
| 2026-07-10 | $25.92 | +0.12% | $25.88 | $26.25 | $25.50 | 154.50K |
| 2026-07-09 | $25.89 | -2.67% | $26.85 | $26.85 | $25.65 | 424.30K |
| 2026-07-08 | $26.60 | -2.21% | $27.45 | $27.72 | $26.58 | 156.30K |
| 2026-07-07 | $27.20 | +1.49% | $27.10 | $28.49 | $26.59 | 330.10K |
| 2026-07-06 | $26.80 | -2.08% | $26.76 | $27.29 | $26.46 | 210.40K |
| 2026-07-02 | $27.37 | -0.83% | $27.46 | $28.60 | $26.89 | 138.70K |
| 2026-07-01 | $27.60 | -0.79% | $27.76 | $28.58 | $27.49 | 288.10K |
| 2026-06-30 | $27.82 | +1.98% | $27.35 | $28.50 | $27.25 | 258.90K |
| 2026-06-29 | $27.28 | +1.68% | $26.94 | $27.73 | $26.75 | 241.30K |
| 2026-06-26 | $26.83 | -3.38% | $27.30 | $27.65 | $26.77 | 210.10K |
| 2026-06-25 | $27.77 | +3.39% | $26.76 | $27.97 | $26.66 | 115.90K |
| 2026-06-24 | $26.86 | -2.86% | $27.50 | $27.75 | $26.75 | 211.70K |
| 2026-06-23 | $27.65 | +0.44% | $27.50 | $28.13 | $27.32 | 155.60K |
| 2026-06-22 | $27.53 | +0.58% | $27.37 | $27.80 | $27.19 | 55.50K |
| 2026-06-18 | $27.37 | +0.96% | $27.80 | $28.25 | $26.91 | 102.20K |
| 2026-06-17 | $27.11 | +0.41% | $26.97 | $27.60 | $26.70 | 127.80K |
| 2026-06-16 | $27.00 | -0.44% | $27.02 | $27.70 | $26.83 | 162.70K |
| 2026-06-15 | $27.12 | -0.62% | $27.29 | $28.25 | $26.31 | 406.80K |
| 2026-06-12 | $27.29 | +0.59% | $27.43 | $27.74 | $26.67 | 266.60K |
| 2026-06-11 | $27.13 | +3.35% | $26.50 | $27.17 | $26.15 | 354.30K |
| 2026-06-10 | $26.25 | +0.96% | $26.38 | $26.46 | $25.49 | 576.70K |
| 2026-06-09 | $26.00 | — | $26.15 | $26.50 | $25.90 | 2.80M |