WhiteFiber, Inc. (WYFI)
NASDAQ: WYFI · Real-Time Price · USD
22.83
-0.76 (-3.22%)
At close: Sep 26, 2025, 4:00 PM EDT
23.33
+0.50 (2.19%)
After-hours: Sep 26, 2025, 7:57 PM EDT
WhiteFiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.31 | 24.69 | 22.20 | 22.83 | 22.83 | -3.22% | 851,921 |
| Sep 25, 2025 | 24.85 | 25.25 | 23.06 | 23.59 | 23.59 | -10.13% | 1,083,519 |
| Sep 24, 2025 | 27.42 | 28.11 | 25.46 | 26.25 | 26.25 | -6.48% | 1,195,073 |
| Sep 23, 2025 | 28.03 | 29.53 | 26.05 | 28.07 | 28.07 | 0.18% | 1,440,934 |
| Sep 22, 2025 | 29.00 | 29.02 | 26.19 | 28.02 | 28.02 | 6.54% | 1,573,300 |
| Sep 19, 2025 | 24.55 | 28.30 | 24.43 | 26.30 | 26.30 | 12.35% | 2,668,354 |
| Sep 18, 2025 | 21.60 | 24.18 | 21.60 | 23.41 | 23.41 | 11.74% | 1,805,096 |
| Sep 17, 2025 | 19.40 | 21.49 | 19.28 | 20.95 | 20.95 | 8.66% | 1,169,363 |
| Sep 16, 2025 | 20.34 | 20.82 | 19.22 | 19.28 | 19.28 | -3.55% | 1,072,210 |
| Sep 15, 2025 | 19.74 | 20.95 | 19.03 | 19.99 | 19.99 | 0.20% | 989,938 |
| Sep 12, 2025 | 21.06 | 21.06 | 18.37 | 19.95 | 19.95 | -3.01% | 1,335,920 |
| Sep 11, 2025 | 23.10 | 23.40 | 20.31 | 20.57 | 20.57 | -12.77% | 1,508,406 |
| Sep 10, 2025 | 19.28 | 24.50 | 19.00 | 23.58 | 23.58 | 28.22% | 2,707,472 |
| Sep 9, 2025 | 17.60 | 18.96 | 17.10 | 18.39 | 18.39 | 14.94% | 2,054,049 |
| Sep 8, 2025 | 16.55 | 16.81 | 15.97 | 16.00 | 16.00 | -2.08% | 933,219 |
| Sep 5, 2025 | 16.39 | 16.70 | 15.92 | 16.34 | 16.34 | 0.49% | 300,823 |
| Sep 4, 2025 | 16.71 | 16.91 | 16.09 | 16.26 | 16.26 | -2.69% | 321,163 |
| Sep 3, 2025 | 18.00 | 18.27 | 16.50 | 16.71 | 16.71 | -6.70% | 1,001,192 |
| Sep 2, 2025 | 17.01 | 18.30 | 17.00 | 17.91 | 17.91 | 5.91% | 2,138,640 |
| Aug 29, 2025 | 16.85 | 16.99 | 16.40 | 16.91 | 16.91 | -0.59% | 400,676 |
| Aug 28, 2025 | 16.97 | 17.45 | 16.59 | 17.01 | 17.01 | 0.65% | 344,554 |
| Aug 27, 2025 | 16.51 | 17.09 | 16.51 | 16.90 | 16.90 | 1.32% | 163,926 |
| Aug 26, 2025 | 16.41 | 16.96 | 16.20 | 16.68 | 16.68 | 0.72% | 262,908 |
| Aug 25, 2025 | 17.06 | 17.06 | 16.36 | 16.56 | 16.56 | -3.10% | 275,084 |
| Aug 22, 2025 | 16.50 | 17.52 | 16.25 | 17.09 | 17.09 | 2.27% | 338,817 |
| Aug 21, 2025 | 16.46 | 16.71 | 16.00 | 16.71 | 16.71 | -0.06% | 370,555 |
| Aug 20, 2025 | 16.70 | 16.90 | 15.80 | 16.72 | 16.72 | -1.76% | 513,381 |
| Aug 19, 2025 | 18.42 | 18.42 | 16.56 | 17.02 | 17.02 | -8.94% | 1,184,999 |
| Aug 18, 2025 | 17.00 | 19.06 | 17.00 | 18.69 | 18.69 | 9.36% | 1,555,394 |
| Aug 15, 2025 | 17.30 | 17.65 | 16.04 | 17.09 | 17.09 | -4.20% | 803,447 |
| Aug 14, 2025 | 16.23 | 18.02 | 16.23 | 17.84 | 17.84 | 3.00% | 1,197,638 |
| Aug 13, 2025 | 16.45 | 17.46 | 16.03 | 17.32 | 17.32 | 12.39% | 1,606,897 |
| Aug 12, 2025 | 14.74 | 15.63 | 14.72 | 15.41 | 15.41 | 4.76% | 768,390 |
| Aug 11, 2025 | 15.25 | 16.99 | 14.70 | 14.71 | 14.71 | -3.86% | 1,354,062 |
| Aug 8, 2025 | 15.11 | 16.00 | 14.01 | 15.30 | 15.30 | -5.67% | 3,471,754 |