WhiteFiber, Inc. - Ordinary Shares (WYFI)

38.49
+4.97 (14.83%)
NASDAQ· Last Trade: Jun 21st, 7:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202635.2140.7433.6838.494,052,97138.49
6/17/202636.0138.4333.2033.523,524,08733.52
6/16/202629.6337.5129.2035.654,991,98935.65
6/15/202626.1030.6425.7629.981,974,23829.98
6/12/202624.5826.6024.4024.70814,95924.70
6/10/202622.9224.5222.6022.82601,46422.82
6/09/202623.9625.7621.7923.291,105,06823.29
6/08/202623.7924.1822.8423.40888,41123.40
6/05/202626.5326.5322.3623.271,352,95023.27
6/04/202626.8528.3426.1427.46901,66627.46
6/03/202630.0030.5527.6228.031,037,86928.03
6/02/202631.5032.7529.7130.161,041,95930.16
6/01/202629.0232.0029.0131.56780,65731.56
5/29/20260.0032.1529.3229.741,149,93529.74
5/28/202632.3032.3730.4232.181,031,78032.18
5/27/202631.3132.1329.1031.581,137,28631.58
5/26/202631.0033.1930.9131.421,325,61331.42
5/22/202630.4031.4429.2030.191,805,24730.19
5/21/202624.5529.6524.5229.552,425,84829.55
5/20/202626.0726.4923.9524.191,364,97324.19
5/19/202623.1826.3422.7625.521,866,98825.52
5/18/202625.2925.6221.8023.772,511,02823.77
5/15/202626.8127.1024.0024.203,377,31824.20
5/14/202625.5231.2123.6029.997,661,96629.99
5/13/202627.5028.2524.6727.033,304,10127.03
5/12/202626.6526.8623.3226.092,815,90026.09
5/11/202623.4928.8722.7526.984,908,47726.98
5/08/202620.1021.4919.7821.251,050,15421.25
5/07/202621.6721.7019.7020.281,185,92820.28
5/06/202620.0521.5319.5221.431,575,96221.43
5/05/202618.2219.8517.2519.561,387,27119.56
5/04/202616.6718.4016.5018.011,615,72318.01
5/01/202615.5717.0915.5416.65613,84316.65
4/30/202615.4115.5014.4315.311,053,72015.31
4/29/202615.4415.4413.9015.23811,81215.23
4/28/202615.7416.0015.0615.54534,21515.54
4/27/202617.0117.1015.8016.33735,11816.33
4/24/202617.2217.5816.3816.55641,37216.55
4/23/202617.0517.4616.3016.72472,51616.72
4/22/202616.3517.7916.2317.28793,52417.28
4/21/202616.7517.1115.8815.97855,19615.97
4/20/202616.1016.5816.0016.50527,79716.50
4/17/202616.4316.9216.1616.41815,69716.41
4/16/202616.2216.2815.1416.01638,19316.01
4/15/202616.2016.3215.3015.99869,15015.99
4/14/202615.6716.3815.3816.091,161,35716.09
4/13/202614.1815.4113.9615.21700,20315.21
4/10/202614.0415.4013.9014.501,276,41414.50
4/09/202612.8013.9612.7313.58639,13413.58
4/08/202613.8814.2012.9413.45886,15813.45
4/07/202611.7312.9911.5512.77855,04212.77
4/06/202611.6412.2911.6412.03585,92912.03
4/02/202611.0011.9110.8511.62680,98111.62
4/01/202612.1512.2511.5811.63728,21111.63
3/31/202611.5412.1011.0911.91776,20511.91
3/30/202610.8611.3310.6711.20972,66211.20
3/27/202611.8311.9310.5110.781,803,61110.78
3/26/202612.3213.5712.1212.161,958,21412.16
3/25/202614.5515.0014.3214.69925,37014.69
3/24/202614.1014.7513.7714.14751,38114.14
3/23/202613.9614.8513.9514.41652,46614.41