WhiteFiber, Inc. - Ordinary Shares (WYFI)

25.15
-0.65 (-2.52%)
NASDAQ· Last Trade: Jul 18th, 3:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202624.8226.7123.8025.152,451,08325.15
7/16/202627.8428.7325.5625.802,874,53325.80
7/15/202631.5731.7727.5729.183,799,01129.18
7/14/202638.2639.0930.6231.136,256,77631.13
7/13/202637.4439.0534.6036.293,617,68736.29
7/10/202638.8939.7535.7138.503,713,75738.50
7/09/202638.4440.7535.5538.844,077,70838.84
7/08/202632.7037.6032.5036.743,746,57136.74
7/07/202633.9035.9932.0033.422,383,19833.42
7/06/202631.8836.3031.6635.542,178,78835.54
7/02/202635.9138.2030.8231.443,655,07331.44
7/01/202636.3436.9533.5034.943,249,39134.94
6/30/202635.2139.3034.2438.852,100,43738.85
6/29/202638.4440.0032.2536.052,920,97936.05
6/26/202635.7539.3133.8738.272,193,86238.27
6/25/202640.5841.4934.8036.822,773,59836.82
6/24/202644.7244.9336.6238.714,276,94538.71
6/23/202640.4346.7839.1544.764,545,51344.76
6/22/202640.6746.8738.9944.775,755,34544.77
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
6/11/202623.0024.7722.1324.55841,42524.55
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
5/05/202618.2219.8517.2519.561,385,69119.56
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