WhiteFiber, Inc. - Ordinary Shares (WYFI)

Last Price14.30

Change+0.13 (0.92%)

NASDAQ · Last Trade: Dec 18th, 8:07 PM EST

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

Date Range:

2025-09-19 - 2025-12-19

Date	Open	High	Low	Close	Volume	Adjusted Close
12/18/2025	14.45	15.10	13.91	14.30	1,739,912	14.30
12/17/2025	15.38	15.60	14.13	14.17	888,067	14.17
12/16/2025	14.65	15.95	14.65	15.08	1,293,580	15.08
12/15/2025	18.61	18.65	15.18	15.21	1,787,160	15.21
12/12/2025	19.02	20.14	18.23	18.63	859,943	18.63
12/11/2025	18.50	18.98	17.68	18.66	578,655	18.66
12/10/2025	19.47	20.02	18.43	19.15	707,205	19.15
12/09/2025	19.03	20.23	18.76	19.96	786,799	19.96
12/08/2025	19.43	19.75	18.57	19.25	517,487	19.25
12/05/2025	21.11	21.42	19.05	19.43	823,599	19.43
12/04/2025	19.37	21.72	19.23	21.08	1,527,627	21.08
12/03/2025	18.32	19.48	18.06	19.43	569,256	19.43
12/02/2025	19.99	20.97	18.93	19.05	725,159	19.05
12/01/2025	20.55	20.70	19.50	19.68	774,088	19.68
11/28/2025	21.02	21.60	20.28	21.43	515,211	21.43
11/26/2025	18.29	20.10	18.27	19.82	1,626,413	19.82
11/25/2025	18.46	18.46	17.00	17.82	859,467	17.82
11/24/2025	17.70	18.70	17.38	18.57	947,934	18.57
11/21/2025	17.17	17.61	16.04	17.33	1,097,608	17.33
11/20/2025	18.92	19.50	17.20	17.39	1,612,163	17.39
11/19/2025	17.27	17.89	16.82	17.41	1,031,940	17.41
11/18/2025	17.80	18.25	16.24	16.86	1,692,227	16.86
11/17/2025	17.66	18.65	17.41	18.25	1,250,198	18.25
11/14/2025	16.30	19.32	16.30	18.00	2,440,414	18.00
11/13/2025	21.51	22.55	19.57	19.87	2,266,431	19.87
11/12/2025	26.51	26.75	22.65	22.74	1,212,892	22.74
11/11/2025	28.00	28.18	24.65	25.81	1,455,487	25.81
11/10/2025	30.00	30.40	27.73	29.05	573,481	29.05
11/07/2025	26.41	29.01	25.39	28.75	836,123	28.75
11/06/2025	31.57	31.57	27.67	28.05	620,868	28.05
11/05/2025	30.85	31.99	29.81	30.66	523,793	30.66
11/04/2025	31.16	32.52	29.37	30.47	929,472	30.47
11/03/2025	34.75	35.00	31.72	32.62	865,372	32.62
10/31/2025	32.80	34.00	30.83	33.99	880,292	33.99
10/30/2025	31.92	32.97	30.11	32.22	846,948	32.22
10/29/2025	33.71	34.46	32.17	33.78	594,612	33.78
10/28/2025	36.58	37.12	33.82	33.84	793,828	33.84
10/27/2025	35.80	37.06	32.79	36.97	1,311,071	36.97
10/24/2025	30.40	35.15	29.50	34.04	1,948,769	34.04
10/23/2025	27.77	29.55	27.51	28.98	572,568	28.98
10/22/2025	29.12	29.55	25.85	27.76	1,675,925	27.76
10/21/2025	31.00	31.74	28.73	29.84	940,334	29.84
10/20/2025	30.99	32.39	28.50	32.00	1,289,862	32.00
10/17/2025	31.20	31.41	29.33	30.27	930,425	30.27
10/16/2025	37.00	37.92	31.33	31.44	1,482,461	31.44
10/15/2025	39.38	39.38	35.00	36.68	1,563,981	36.68
10/14/2025	37.92	39.09	35.00	37.64	1,366,274	37.64
10/13/2025	35.00	40.75	35.00	39.13	1,499,717	39.13
10/09/2025	34.29	0.00	34.29	33.74	0	33.74
10/08/2025	33.93	0.00	34.29	34.29	457	34.29
10/06/2025	31.20	0.00	33.93	33.93	1,904	33.93
10/03/2025	33.68	0.00	33.68	31.20	0	31.20
10/02/2025	0.00	0.00	33.68	33.68	0	33.68