WhiteFiber, Inc. - Ordinary Shares (WYFI)

16.69
+1.38 (9.01%)
NASDAQ · Last Trade: May 1st, 2:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/202615.0015.1613.8313.85801,37813.85
3/19/202614.3015.2014.0315.13671,31315.13
3/18/202615.0015.4314.6014.63688,14614.63
3/17/202615.7916.1814.8515.34728,02215.34
3/16/202616.4917.5515.1615.821,290,57515.82
3/13/202616.8317.4315.3115.751,131,99415.75
3/12/202616.7217.4516.3616.77476,40416.77
3/11/202615.9817.9415.9617.14913,93617.14
3/10/202615.8416.7815.7815.87462,46215.87
3/09/202615.1615.9115.0115.81663,19215.81
3/06/202615.3215.7315.1215.50859,92815.50
3/05/202616.8717.1015.8015.94391,87615.94
3/04/202616.0817.2516.0816.94577,21516.94
3/03/202616.5816.7915.5115.63754,44115.63
3/02/202616.5018.1216.3117.36668,50517.36
2/27/202617.8017.8516.3916.85649,80716.85
2/26/202618.3418.9917.9318.51383,21718.51
2/25/202617.8118.9617.7718.56428,25118.56
2/24/202617.0617.6616.6417.62518,49817.62
2/23/202616.5517.0416.1117.01585,16217.01
2/20/202617.6417.8616.6216.89553,56816.89
2/19/202617.0717.9516.7617.84461,16917.84
2/18/202618.3218.6817.1717.44539,93817.44
2/17/202618.9219.3017.8218.41532,62118.41
2/13/202618.1320.3217.7219.42769,85119.42
2/12/202618.7119.0817.8618.19657,27418.19
2/11/202619.3519.8318.2318.79730,16718.79
2/10/202619.4919.8918.9519.33528,20319.33
2/09/202618.2120.2017.8019.85786,53319.85
2/06/202615.0818.8014.8818.571,880,53418.57
2/05/202615.5916.1514.3314.401,334,39214.40
2/04/202618.3018.4415.6516.131,391,66616.13
2/03/202619.7019.8517.9118.451,292,35818.45
2/02/202618.9220.0318.5519.49804,05819.49