WhiteFiber, Inc. - Ordinary Shares (WYFI)

18.44
-2.42 (-11.60%)
NASDAQ · Last Trade: Jan 16th, 2:03 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For WhiteFiber, Inc. - Ordinary Shares (WYFI)

DateOpenHighLowCloseVolumeAdjusted Close
1/15/202620.1020.1718.0918.442,155,09418.44
1/14/202618.5921.0017.8320.862,317,24220.86
1/13/202618.9619.3518.1318.43455,81118.43
1/12/202617.5418.7017.2518.68633,26818.68
1/09/202617.7018.2317.2217.72522,94817.72
1/08/202616.7217.9316.4817.70892,60817.70
1/07/202617.5617.6116.6716.75588,92016.75
1/06/202617.4617.7616.6917.72623,90117.72
1/05/202617.2617.9017.0817.58537,53617.58
1/02/202615.4617.1815.4616.83868,84016.83
12/31/202515.4016.1015.3815.80792,53815.80
12/30/202516.1416.4315.5115.55797,99715.55
12/29/202516.2717.3016.0016.14605,17216.14
12/26/202517.3417.3416.3816.57639,32316.57
12/24/202517.5317.7316.6017.35479,58517.35
12/23/202517.9218.2017.0117.621,030,62617.62
12/22/202516.8019.1016.4518.311,949,49318.31
12/19/202517.0017.5015.3516.745,442,14916.74
12/18/202514.4515.1013.9114.301,739,91414.30
12/17/202515.3815.6014.1314.17888,06714.17
12/16/202514.6515.9514.6515.081,293,58015.08
12/15/202518.6118.6515.1815.211,787,16015.21
12/12/202519.0220.1418.2318.63859,94318.63
12/11/202518.5018.9817.6818.66578,65518.66
12/10/202519.4720.0218.4319.15707,20519.15
12/09/202519.0320.2318.7619.96786,79919.96
12/08/202519.4319.7518.5719.25517,70019.25
12/05/202521.1121.4219.0519.43823,59919.43
12/04/202519.3721.7219.2321.081,527,62721.08
12/03/202518.3219.4818.0619.43569,25619.43
12/02/202519.9920.9718.9319.05725,15919.05
12/01/202520.5520.7019.5019.68774,08819.68
11/28/202521.0221.6020.2821.43515,21121.43
11/26/202518.2920.1018.2719.921,626,41319.92
11/25/202518.4618.4617.0017.82859,46717.82
11/24/202517.7018.7017.3818.57947,93418.57
11/21/202517.1717.6116.0417.331,097,60817.33
11/20/202518.9219.5017.2017.391,612,16317.39
11/19/202517.2717.8916.8217.411,031,94017.41
11/18/202517.8018.2516.2416.861,692,22716.86
11/17/202517.6618.6517.4118.251,250,19818.25
11/14/202516.3019.3216.3018.002,440,41418.00
11/13/202521.5122.5519.5719.872,266,43119.87
11/12/202526.5126.7522.6522.741,212,89222.74
11/11/202528.0028.1824.6525.811,455,48725.81
11/10/202530.0030.4027.7329.05573,48129.05
11/07/202526.4129.0125.3928.75836,12328.75
11/06/202531.5731.5727.6728.05620,86828.05
11/05/202530.8531.9929.8130.66523,79330.66
11/04/202531.1632.5229.3730.47929,47230.47
11/03/202534.7535.0031.7232.62865,37232.62
10/31/202532.8034.0030.8333.99880,29233.99
10/30/202531.9232.9730.1132.22846,94832.22
10/29/202533.7134.4632.1733.78594,61233.78
10/28/202536.5837.1233.8233.84793,82833.84
10/27/202535.8037.0632.7936.971,311,07136.97
10/24/202530.4035.1529.5034.041,948,76934.04
10/23/202527.7729.5527.5128.98572,56828.98
10/22/202529.1229.5525.8527.761,675,92527.76
10/21/202531.0031.7428.7329.84940,33429.84
10/20/202530.9932.3928.5032.001,289,86232.00
10/17/202531.2031.4129.3330.27930,42530.27
10/16/202537.0037.9231.3331.441,482,46131.44