Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

WhiteFiber, Inc. - Ordinary Shares (WYFI)

15.75
-1.02 (-6.08%)
NASDAQ · Last Trade: Mar 15th, 5:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/30/202621.5822.4419.1219.511,581,83719.51
1/29/202622.4523.1021.0222.021,143,79522.02
1/28/202622.5023.9121.6822.161,892,33622.16
1/27/202621.1022.1920.4121.601,238,72721.60
1/26/202620.5621.5019.6020.531,337,17720.53
1/23/202620.1921.8219.5020.111,494,85320.11
1/22/202619.7220.5619.0519.691,614,13419.69
1/21/202619.7220.7718.2520.32944,92820.32
1/20/202618.8720.1818.6019.171,219,79519.17
1/16/202618.4220.0618.1119.471,110,46319.47
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