5 DAY PERFORMANCE
+3.37%
1 MONTH PERFORMANCE
+7.84%
3 MONTH PERFORMANCE
+2.05%
WhiteHawk Income Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $27.10 | $26.38 (-2.66%) | $27.11 | $26.30 | 129.60 K | $451.89 M |
| 10/28/2026 | $26.97 | $26.99 (0.07%) | $27.49 | $26.64 | 208.93 K | $462.34 M |
| 10/27/2026 | $26.11 | $26.81 (2.68%) | $26.89 | $26.11 | 125.13 K | $459.26 M |
| 10/26/2026 | $25.54 | $26.05 (2%) | $26.05 | $25.50 | 92.10 K | $446.24 M |
| 10/23/2026 | $24.78 | $25.54 (3.07%) | $25.86 | $24.78 | 144.10 K | $437.50 M |
| 10/22/2026 | $25.08 | $24.63 (-1.79%) | $25.08 | $24.11 | 237.11 K | $421.91 M |
| 10/21/2026 | $25.12 | $24.94 (-0.72%) | $25.24 | $24.87 | 103.00 K | $427.22 M |
| 10/20/2026 | $25.65 | $25.11 (-2.11%) | $26.03 | $25.05 | 198.00 K | $430.13 M |
| 10/19/2026 | $26.00 | $25.50 (-1.92%) | $26.36 | $25.34 | 116.10 K | $436.82 M |
| 10/16/2026 | $25.14 | $25.96 (3.26%) | $26.17 | $25.05 | 184.91 K | $444.69 M |
| 10/15/2026 | $25.69 | $25.04 (-2.53%) | $25.79 | $25.00 | 165.13 K | $428.94 M |
| 10/14/2026 | $26.34 | $25.92 (-1.59%) | $26.56 | $25.62 | 202.10 K | $444.01 M |
| 10/13/2026 | $26.35 | $26.35 (0%) | $26.54 | $26.28 | 144.20 K | $451.38 M |
| 10/12/2026 | $26.53 | $26.23 (-1.13%) | $26.69 | $26.21 | 107.00 K | $449.32 M |
| 10/09/2026 | $26.79 | $26.25 (-2.02%) | $26.81 | $26.11 | 192.31 K | $449.66 M |
| 10/08/2026 | $26.17 | $26.38 (0.8%) | $26.85 | $26.17 | 222.80 K | $451.89 M |
| 10/07/2026 | $26.01 | $26.15 (0.54%) | $26.33 | $25.66 | 275.00 K | $447.95 M |
| 10/06/2026 | $25.61 | $26.14 (2.07%) | $26.38 | $25.40 | 273.00 K | $447.78 M |
| 10/05/2026 | $25.46 | $25.66 (0.79%) | $26.14 | $25.44 | 172.30 K | $439.56 M |
| 10/02/2026 | $24.93 | $25.49 (2.25%) | $25.78 | $24.58 | 445.03 K | $436.64 M |
| 10/01/2026 | $24.51 | $24.97 (1.88%) | $25.10 | $24.41 | 251.50 K | $427.74 M |
| 09/30/2026 | $25.00 | $24.48 (-2.08%) | $25.00 | $24.06 | 382.71 K | $419.34 M |
| 09/29/2026 | $25.47 | $24.89 (-2.28%) | $25.70 | $24.82 | 321.74 K | $426.37 M |
| 09/28/2026 | $26.56 | $25.72 (-3.16%) | $26.62 | $25.72 | 206.06 K | $440.58 M |
| 09/25/2026 | $26.43 | $26.26 (-0.64%) | $26.58 | $26.00 | 310.70 K | $449.83 M |
| 09/24/2026 | $26.51 | $26.35 (-0.6%) | $26.91 | $26.21 | 249.40 K | $451.38 M |
| 09/23/2026 | $26.20 | $26.48 (1.07%) | $26.50 | $25.95 | 165.33 K | $453.60 M |
| 09/22/2026 | $26.25 | $26.18 (-0.27%) | $26.40 | $25.99 | 288.60 K | $448.46 M |
| 09/21/2026 | $26.28 | $26.32 (0.15%) | $26.69 | $25.71 | 384.64 K | $450.86 M |
| 09/18/2026 | $27.23 | $26.33 (-3.31%) | $28.08 | $26.24 | 2.03 M | $451.03 M |
| 09/17/2026 | $27.19 | $27.43 (0.88%) | $27.82 | $27.19 | 269.10 K | $469.88 M |
| 09/16/2026 | $28.61 | $27.32 (-4.51%) | $28.61 | $27.16 | 249.12 K | $467.99 M |
| 09/15/2026 | $28.17 | $28.66 (1.74%) | $29.04 | $28.17 | 174.23 K | $490.95 M |
| 09/14/2026 | $28.78 | $28.38 (-1.39%) | $29.07 | $28.29 | 146.40 K | $486.15 M |
| 09/11/2026 | $27.93 | $28.45 (1.86%) | $28.62 | $27.87 | 154.80 K | $487.35 M |
| 09/10/2026 | $28.66 | $28.14 (-1.81%) | $28.66 | $28.01 | 196.80 K | $482.04 M |
| 09/09/2026 | $28.07 | $28.41 (1.21%) | $28.57 | $27.93 | 258.60 K | $486.66 M |
| 09/08/2026 | $28.09 | $27.98 (-0.39%) | $28.59 | $27.76 | 225.11 K | $479.30 M |
| 09/04/2026 | $28.05 | $27.84 (-0.75%) | $28.07 | $27.63 | 126.54 K | $476.90 M |
| 09/03/2026 | $28.08 | $28.14 (0.21%) | $28.45 | $27.94 | 129.90 K | $482.04 M |
| 09/02/2026 | $27.50 | $27.83 (1.2%) | $28.19 | $27.46 | 145.90 K | $476.73 M |
| 09/01/2026 | $27.57 | $27.55 (-0.07%) | $28.00 | $27.36 | 141.30 K | $471.93 M |
| 08/31/2026 | $26.87 | $27.44 (2.12%) | $27.93 | $26.87 | 174.94 K | $470.05 M |
| 08/28/2026 | $26.64 | $26.52 (-0.45%) | $27.50 | $26.30 | 98.44 K | $454.29 M |
| 08/27/2026 | $26.37 | $26.47 (0.38%) | $27.00 | $25.95 | 90.01 K | $453.43 M |
| 08/26/2026 | $26.50 | $26.12 (-1.43%) | $26.83 | $26.01 | 93.30 K | $447.44 M |
| 08/25/2026 | $26.21 | $26.69 (1.83%) | $26.77 | $26.00 | 69.74 K | $457.20 M |
| 08/24/2026 | $27.06 | $26.22 (-3.1%) | $27.71 | $25.90 | 97.10 K | $449.15 M |
| 08/21/2026 | $27.45 | $27.00 (-1.64%) | $27.89 | $26.92 | 126.60 K | $462.51 M |
| 08/20/2026 | $27.10 | $27.23 (0.48%) | $27.60 | $26.85 | 116.64 K | $466.45 M |
| 08/19/2026 | $26.18 | $26.61 (1.64%) | $27.23 | $26.12 | 147.30 K | $455.83 M |
| 08/18/2026 | $26.58 | $26.21 (-1.39%) | $26.58 | $25.90 | 163.70 K | $448.98 M |
| 08/17/2026 | $26.11 | $26.13 (0.08%) | $27.27 | $26.07 | 139.20 K | $447.61 M |
| 08/14/2026 | $26.10 | $26.15 (0.19%) | $26.40 | $25.76 | 100.30 K | $447.95 M |
| 08/13/2026 | $26.40 | $26.06 (-1.29%) | $26.48 | $25.90 | 134.50 K | $446.41 M |
| 08/12/2026 | $26.52 | $26.06 (-1.73%) | $26.97 | $25.90 | 81.81 K | $446.41 M |
| 08/11/2026 | $25.90 | $26.46 (2.16%) | $26.65 | $25.90 | 59.00 K | $453.26 M |
| 08/10/2026 | $26.00 | $26.02 (0.08%) | $26.42 | $25.69 | 57.30 K | $445.72 M |
| 08/07/2026 | $25.80 | $26.09 (1.12%) | $26.68 | $25.43 | 45.73 K | $565.21 M |
| 08/06/2026 | $25.46 | $25.83 (1.45%) | $26.17 | $25.34 | 66.83 K | $559.58 M |
| 08/05/2026 | $25.97 | $25.47 (-1.93%) | $26.62 | $25.41 | 115.10 K | $551.78 M |
| 08/04/2026 | $26.70 | $26.19 (-1.91%) | $26.70 | $25.85 | 53.03 K | $567.38 M |
| 08/03/2026 | $26.55 | $26.67 (0.45%) | $26.67 | $26.17 | 52.80 K | $577.78 M |
| 07/31/2026 | $25.91 | $26.44 (2.05%) | $26.44 | $25.91 | 92.70 K | $572.80 M |
| 07/30/2026 | $25.77 | $25.87 (0.39%) | $26.77 | $25.77 | 98.82 K | $560.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
