WHK | WhiteHawk-A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

WhiteHawk-A (WHK)

NYSE

$25.40-$0.14 (-0.57%)

Price as of Oct 23, 2026 7:30 PM EDT

$656.9M
Market Cap
N/A
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-3.55%

Low Price$24.48

High Price$26.38
3 Months
-3.37%

Low Price$24.48

High Price$28.66
1 Year
N/A

Low Price$24.48

High Price$28.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	24.78	25.86	24.78	25.54	+3.69%	144,101
10/22/2026	25.08	25.08	24.11	24.63	-1.24%	237,105
10/21/2026	25.12	25.24	24.87	24.94	-0.68%	102,990
10/20/2026	25.65	26.03	25.05	25.11	-1.53%	197,982
10/19/2026	26.00	26.36	25.34	25.50	-1.77%	116,064
10/16/2026	25.14	26.17	25.05	25.96	+3.67%	184,910
10/15/2026	25.69	25.79	25.00	25.04	-3.40%	165,128
10/14/2026	26.34	26.56	25.62	25.92	-1.63%	202,095
10/13/2026	26.35	26.54	26.28	26.35	+0.46%	144,180
10/12/2026	26.53	26.69	26.21	26.23	-0.08%	106,977
10/09/2026	26.79	26.81	26.11	26.25	-0.49%	192,308
10/08/2026	26.17	26.85	26.17	26.38	+0.88%	222,797
10/07/2026	26.01	26.33	25.66	26.15	+0.04%	274,990
10/06/2026	25.61	26.38	25.40	26.14	+1.87%	272,990
10/05/2026	25.46	26.14	25.44	25.66	+0.67%	172,303
10/02/2026	24.93	25.78	24.58	25.49	+2.08%	445,028
10/01/2026	24.51	25.10	24.41	24.97	+2.00%	251,473
09/30/2026	25.00	25.00	24.06	24.48	-1.65%	382,713
09/29/2026	25.47	25.70	24.82	24.89	-3.23%	321,743
09/28/2026	26.56	26.62	25.72	25.72	-2.06%	206,061
09/25/2026	26.43	26.58	26.00	26.26	-0.34%	310,692
09/24/2026	26.51	26.91	26.21	26.35	-0.49%	249,352
09/23/2026	26.20	26.50	25.95	26.48	+1.15%	165,332
09/22/2026	26.25	26.40	25.99	26.18	-0.53%	287,869
09/21/2026	26.28	26.69	25.71	26.32	-0.04%	384,626
09/18/2026	27.23	28.08	26.24	26.33	-4.01%	2,025,007
09/17/2026	27.19	27.82	27.19	27.43	+0.40%	269,098
09/16/2026	28.61	28.61	27.16	27.32	-4.68%	249,117
09/15/2026	28.17	29.04	28.17	28.66	+0.99%	174,232
09/14/2026	28.78	29.07	28.29	28.38	-0.25%	146,367
09/11/2026	27.93	28.62	27.87	28.45	+1.10%	154,827
09/10/2026	28.66	28.66	28.01	28.14	-0.95%	196,786
09/09/2026	28.07	28.57	27.93	28.41	+1.54%	258,553
09/08/2026	28.09	28.59	27.76	27.98	+0.50%	225,111
09/04/2026	28.05	28.07	27.63	27.84	-1.07%	126,544
09/03/2026	28.08	28.45	27.94	28.14	+1.11%	129,876
09/02/2026	27.50	28.19	27.46	27.83	+1.02%	145,862
09/01/2026	27.57	28.00	27.36	27.55	+0.40%	141,284
08/31/2026	26.87	27.93	26.87	27.44	+3.47%	174,939
08/28/2026	26.64	27.50	26.30	26.52	+0.19%	98,210
08/27/2026	26.37	27.00	25.95	26.47	+1.34%	90,010
08/26/2026	26.50	26.83	26.01	26.12	-2.14%	93,271
08/25/2026	26.21	26.77	26.00	26.69	+1.79%	69,735
08/24/2026	27.06	27.71	25.90	26.22	-2.49%	97,074
08/24/2026	$0.11 Dividend
08/21/2026	27.34	27.78	26.81	26.89	-0.84%	126,579
08/20/2026	26.99	27.49	26.74	27.12	+2.33%	116,636
08/19/2026	26.07	27.12	26.01	26.50	+1.53%	147,282
08/18/2026	26.47	26.47	25.79	26.10	+0.31%	163,664
08/17/2026	26.00	27.16	25.96	26.02	-0.08%	139,151
08/14/2026	25.99	26.29	25.66	26.04	+0.35%	100,275
08/13/2026	26.29	26.37	25.79	25.95	0.00%	134,492
08/12/2026	26.41	26.86	25.79	25.95	-1.51%	84,704
08/12/2026	-$0.35 Earnings
08/11/2026	25.79	26.54	25.79	26.35	+1.69%	58,990
08/10/2026	25.89	26.31	25.58	25.91	-0.27%	57,291
08/07/2026	25.69	26.57	25.33	25.98	+1.01%	45,733
08/06/2026	25.36	26.06	25.24	25.72	+1.41%	66,827
08/05/2026	25.86	26.51	25.31	25.37	-2.75%	115,051
08/04/2026	26.59	26.59	25.74	26.08	-1.80%	53,029
08/03/2026	26.44	26.56	26.06	26.56	+0.87%	52,752
07/31/2026	25.80	26.33	25.80	26.33	+2.20%	92,700
07/30/2026	25.67	26.66	25.67	25.76	-0.19%	98,823
07/29/2026	26.32	26.54	25.74	25.81	-0.73%	89,587
07/28/2026	26.17	26.37	25.66	26.00	+0.23%	104,386
07/27/2026	25.79	26.27	25.60	25.94	+0.12%	68,312
07/24/2026	26.66	26.94	25.55	25.91	-1.96%	77,289
07/23/2026	26.47	26.90	26.20	26.43	0.00%	180,815
07/22/2026	25.93	26.72	25.80	26.43	+2.79%	191,523
07/21/2026	25.63	26.44	25.56	25.71	+0.27%	126,444
07/20/2026	25.60	25.87	25.40	25.65	+0.08%	87,491
07/17/2026	25.89	26.20	25.52	25.63	-1.00%	144,465
07/16/2026	25.77	26.30	25.69	25.88	0.00%	155,259
07/15/2026	26.27	26.34	25.56	25.88	-0.69%	149,181
07/14/2026	26.60	26.82	25.90	26.06	-1.10%	164,794
07/13/2026	25.89	26.49	25.89	26.35	+2.08%	91,770
07/10/2026	25.77	26.14	25.40	25.81	+0.12%	154,506
07/09/2026	26.74	26.74	25.55	25.78	-2.67%	586,443
07/08/2026	27.34	27.60	26.47	26.49	-2.21%	156,315
07/07/2026	26.99	28.37	26.48	27.09	+1.49%	330,090
07/06/2026	26.65	27.18	26.35	26.69	-2.08%	210,364
07/02/2026	27.35	28.48	26.78	27.26	-0.83%	138,702
07/01/2026	27.65	28.46	27.38	27.49	-0.79%	288,113
06/30/2026	27.24	28.38	27.14	27.71	+1.98%	258,923
06/29/2026	26.83	27.62	26.64	27.17	+1.68%	241,338
06/26/2026	27.19	27.54	26.66	26.72	-3.38%	210,147
06/25/2026	26.65	27.86	26.55	27.66	+3.39%	115,901
06/24/2026	27.39	27.64	26.64	26.75	-2.86%	211,739
06/23/2026	27.39	28.02	27.21	27.54	+0.44%	155,636
06/22/2026	27.26	27.68	27.08	27.42	+0.58%	55,547
06/18/2026	27.69	28.13	26.80	27.26	+0.96%	102,348
06/17/2026	26.86	27.49	26.59	27.00	+0.41%	127,835
06/16/2026	26.91	27.59	26.72	26.89	-0.44%	162,699
06/15/2026	27.18	28.13	26.20	27.01	-0.62%	406,783
06/12/2026	27.32	27.63	26.56	27.18	+0.59%	266,579
06/11/2026	26.39	27.06	26.04	27.02	+3.35%	354,597
06/10/2026	26.27	26.35	25.39	26.14	+0.96%	576,721
06/09/2026	26.04	26.39	25.79	25.89	0.00%	2,797,779