WHWK Historical Prices | Stock Alarm Pro

WHWKWHWK

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$2.74	$2.95	$2.65	$2.88	235,564
1/30/2026	$2.68	$2.75	$2.61	$2.70	65,673
1/29/2026	$2.71	$2.81	$2.60	$2.69	66,700
1/28/2026	$2.76	$2.83	$2.64	$2.70	46,400
1/27/2026	$2.67	$2.82	$2.64	$2.78	130,944
1/26/2026	$2.67	$2.72	$2.60	$2.68	64,944
1/23/2026	$2.83	$2.84	$2.67	$2.70	70,354
1/22/2026	$2.80	$2.92	$2.71	$2.85	123,933
1/21/2026	$2.83	$2.90	$2.77	$2.78	63,644
1/20/2026	$2.89	$2.91	$2.78	$2.86	114,615
1/16/2026	$2.77	$3.05	$2.73	$2.91	150,827
1/15/2026	$2.90	$2.93	$2.79	$2.79	88,600
1/14/2026	$2.74	$2.93	$2.66	$2.90	333,400
1/13/2026	$2.60	$2.78	$2.46	$2.75	185,235
1/12/2026	$2.64	$2.68	$2.50	$2.57	138,700
1/9/2026	$2.70	$2.70	$2.55	$2.64	86,179
1/8/2026	$2.68	$2.77	$2.63	$2.71	82,700
1/7/2026	$2.53	$2.69	$2.53	$2.67	114,843
1/6/2026	$2.52	$2.61	$2.50	$2.52	58,500
1/5/2026	$2.47	$2.56	$2.46	$2.53	84,500
1/2/2026	$2.41	$2.48	$2.36	$2.44	91,817
12/31/2025	$2.49	$2.50	$2.39	$2.42	164,300
12/30/2025	$2.58	$2.63	$2.47	$2.47	174,500
12/29/2025	$2.65	$2.66	$2.54	$2.59	80,140
12/26/2025	$2.73	$2.73	$2.59	$2.67	208,100
12/24/2025	$2.65	$2.85	$2.62	$2.69	167,828
12/23/2025	$2.47	$2.71	$2.44	$2.65	320,600
12/22/2025	$2.57	$2.57	$2.40	$2.49	167,634
12/19/2025	$2.45	$2.65	$2.43	$2.56	240,100
12/18/2025	$2.34	$2.45	$2.34	$2.42	132,714
12/17/2025	$2.35	$2.41	$2.30	$2.30	84,342
12/16/2025	$2.36	$2.44	$2.35	$2.40	73,764
12/15/2025	$2.31	$2.44	$2.30	$2.36	106,900
12/12/2025	$2.47	$2.54	$2.24	$2.32	136,505
12/11/2025	$2.50	$2.56	$2.47	$2.50	154,644
12/10/2025	$2.53	$2.63	$2.52	$2.59	97,731
12/9/2025	$2.35	$2.60	$2.35	$2.57	181,647
12/8/2025	$2.49	$2.49	$2.35	$2.39	163,127
12/5/2025	$2.56	$2.59	$2.49	$2.49	92,737
12/4/2025	$2.25	$2.56	$2.23	$2.56	397,526
12/3/2025	$2.23	$2.29	$2.18	$2.24	108,000
12/2/2025	$2.25	$2.29	$2.18	$2.18	167,321
12/1/2025	$2.34	$2.34	$2.19	$2.26	337,500
11/28/2025	$2.30	$2.36	$2.18	$2.34	253,502
11/26/2025	$2.18	$2.30	$2.10	$2.30	182,049
11/25/2025	$2.18	$2.23	$2.13	$2.15	184,153
11/24/2025	$2.11	$2.27	$2.11	$2.21	179,900
11/21/2025	$2.00	$2.11	$1.98	$2.11	98,821
11/20/2025	$2.09	$2.17	$1.97	$1.99	264,957
11/19/2025	$2.12	$2.17	$2.06	$2.09	175,519
11/18/2025	$2.08	$2.27	$2.08	$2.14	239,040
11/17/2025	$2.12	$2.19	$2.05	$2.12	127,200
11/14/2025	$2.07	$2.20	$2.07	$2.14	180,200
11/13/2025	$2.21	$2.21	$2.07	$2.09	128,976
11/12/2025	$2.22	$2.26	$2.17	$2.23	144,744
11/11/2025	$2.18	$2.27	$2.14	$2.23	174,812
11/10/2025	$2.12	$2.22	$2.06	$2.18	171,100
11/7/2025	$2.10	$2.12	$2.01	$2.07	266,900
11/6/2025	$2.25	$2.27	$2.06	$2.10	400,100
11/5/2025	$2.26	$2.30	$2.20	$2.25	88,000

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance