Werewolf Therapeutics, Inc. - Common Stock (HOWL)
1.0400
+0.0100 (0.97%)
NASDAQ · Last Trade: Dec 16th, 12:18 PM EST
Historical Prices For Werewolf Therapeutics, Inc. - Common Stock (HOWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 1.10 | 1.12 | 1.02 | 1.03 | 404,130 | 1.03 |
| 12/12/2025 | 1.10 | 1.10 | 1.06 | 1.10 | 376,866 | 1.10 |
| 12/11/2025 | 1.09 | 1.11 | 1.04 | 1.09 | 456,310 | 1.09 |
| 12/10/2025 | 1.01 | 1.11 | 0.96 | 1.07 | 633,024 | 1.07 |
| 12/09/2025 | 1.00 | 1.03 | 0.99 | 1.01 | 283,122 | 1.01 |
| 12/08/2025 | 0.96 | 1.01 | 0.95 | 1.00 | 361,679 | 1.00 |
| 12/05/2025 | 0.97 | 1.00 | 0.94 | 0.95 | 305,632 | 0.95 |
| 12/04/2025 | 0.93 | 1.03 | 0.92 | 1.00 | 588,932 | 1.00 |
| 12/03/2025 | 0.86 | 0.93 | 0.82 | 0.92 | 617,035 | 0.92 |
| 12/02/2025 | 0.90 | 0.95 | 0.85 | 0.86 | 641,319 | 0.86 |
| 12/01/2025 | 1.00 | 1.00 | 0.91 | 0.92 | 638,958 | 0.92 |
| 11/28/2025 | 0.98 | 1.02 | 0.97 | 1.00 | 170,254 | 1.00 |
| 11/26/2025 | 0.94 | 1.01 | 0.93 | 0.98 | 255,897 | 0.98 |
| 11/25/2025 | 0.99 | 1.00 | 0.90 | 0.91 | 461,172 | 0.91 |
| 11/24/2025 | 0.87 | 1.03 | 0.87 | 0.98 | 729,826 | 0.98 |
| 11/21/2025 | 0.84 | 0.91 | 0.80 | 0.87 | 789,288 | 0.87 |
| 11/20/2025 | 0.93 | 0.96 | 0.85 | 0.85 | 465,210 | 0.85 |
| 11/19/2025 | 0.98 | 1.00 | 0.90 | 0.92 | 446,237 | 0.92 |
| 11/18/2025 | 0.90 | 0.98 | 0.89 | 0.92 | 521,388 | 0.92 |
| 11/17/2025 | 0.93 | 1.00 | 0.92 | 0.92 | 520,518 | 0.92 |
| 11/14/2025 | 0.91 | 0.97 | 0.89 | 0.92 | 725,883 | 0.92 |
| 11/13/2025 | 1.07 | 1.09 | 0.90 | 0.93 | 965,212 | 0.93 |
| 11/12/2025 | 1.11 | 1.15 | 1.06 | 1.09 | 481,721 | 1.09 |
| 11/11/2025 | 1.15 | 1.17 | 1.11 | 1.13 | 350,422 | 1.13 |
| 11/10/2025 | 1.20 | 1.21 | 1.14 | 1.16 | 390,253 | 1.16 |
| 11/07/2025 | 1.18 | 1.19 | 1.07 | 1.15 | 749,809 | 1.15 |
| 11/06/2025 | 1.27 | 1.27 | 1.18 | 1.20 | 649,898 | 1.20 |
| 11/05/2025 | 1.24 | 1.25 | 1.19 | 1.22 | 386,983 | 1.22 |
| 11/04/2025 | 1.26 | 1.30 | 1.16 | 1.21 | 1,577,171 | 1.21 |
| 11/03/2025 | 1.33 | 1.33 | 1.24 | 1.31 | 713,099 | 1.31 |
| 10/31/2025 | 1.41 | 1.43 | 1.08 | 1.31 | 1,226,753 | 1.31 |
| 10/30/2025 | 1.55 | 1.55 | 1.35 | 1.40 | 1,060,142 | 1.40 |
| 10/29/2025 | 1.62 | 1.62 | 1.51 | 1.56 | 1,092,380 | 1.56 |
| 10/28/2025 | 1.71 | 1.72 | 1.60 | 1.62 | 598,039 | 1.62 |
| 10/27/2025 | 1.81 | 1.83 | 1.68 | 1.69 | 676,776 | 1.69 |
| 10/24/2025 | 1.60 | 1.83 | 1.59 | 1.77 | 1,065,146 | 1.77 |
| 10/23/2025 | 1.60 | 1.64 | 1.54 | 1.57 | 411,806 | 1.57 |
| 10/22/2025 | 1.59 | 1.62 | 1.55 | 1.59 | 575,777 | 1.59 |
| 10/21/2025 | 1.63 | 1.65 | 1.53 | 1.61 | 740,414 | 1.61 |
| 10/20/2025 | 1.63 | 1.68 | 1.60 | 1.62 | 586,517 | 1.62 |
| 10/17/2025 | 1.65 | 1.68 | 1.58 | 1.60 | 556,186 | 1.60 |
| 10/16/2025 | 1.77 | 1.83 | 1.65 | 1.67 | 660,852 | 1.67 |
| 10/15/2025 | 1.64 | 1.78 | 1.65 | 1.76 | 774,953 | 1.76 |
| 10/14/2025 | 1.61 | 1.71 | 1.56 | 1.67 | 890,376 | 1.67 |
| 10/13/2025 | 1.64 | 1.70 | 1.56 | 1.63 | 904,509 | 1.63 |
| 10/10/2025 | 1.81 | 1.85 | 1.63 | 1.63 | 1,387,616 | 1.63 |
| 10/09/2025 | 1.91 | 1.94 | 1.78 | 1.78 | 1,909,259 | 1.78 |
| 10/08/2025 | 2.13 | 2.13 | 1.82 | 1.88 | 8,169,519 | 1.88 |
| 10/07/2025 | 2.03 | 2.08 | 1.92 | 1.93 | 1,040,598 | 1.93 |
| 10/06/2025 | 2.10 | 2.15 | 1.96 | 2.03 | 1,124,996 | 2.03 |
| 10/03/2025 | 1.92 | 2.10 | 1.90 | 2.05 | 1,037,086 | 2.05 |
| 10/02/2025 | 1.95 | 1.98 | 1.78 | 1.92 | 982,298 | 1.92 |
| 10/01/2025 | 2.02 | 2.06 | 1.87 | 1.95 | 795,873 | 1.95 |
| 9/30/2025 | 2.17 | 2.24 | 1.62 | 1.97 | 1,761,961 | 1.97 |
| 9/29/2025 | 2.20 | 2.38 | 2.11 | 2.19 | 1,561,080 | 2.19 |
| 9/26/2025 | 2.02 | 2.12 | 1.92 | 2.07 | 1,099,890 | 2.07 |
| 9/25/2025 | 2.07 | 2.15 | 1.98 | 2.02 | 1,261,934 | 2.02 |
| 9/24/2025 | 1.88 | 2.10 | 1.87 | 2.08 | 1,621,395 | 2.08 |
| 9/23/2025 | 2.13 | 2.23 | 1.72 | 1.79 | 3,827,631 | 1.79 |
| 9/22/2025 | 1.50 | 1.93 | 1.46 | 1.84 | 2,479,256 | 1.84 |
| 9/19/2025 | 1.50 | 1.50 | 1.45 | 1.49 | 371,545 | 1.49 |
| 9/18/2025 | 1.46 | 1.51 | 1.44 | 1.45 | 598,891 | 1.45 |
| 9/17/2025 | 1.45 | 1.48 | 1.40 | 1.40 | 186,357 | 1.40 |
| 9/16/2025 | 1.44 | 1.47 | 1.38 | 1.45 | 205,446 | 1.45 |