WhiteFiber, Inc. WYFI
NASDAQ · United States · Technology Services
$17.10-0.92 (-5.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.90 | -6.19% | $18.15 | $18.39 | $16.83 | 743.05K |
| 2026-09-30 | $18.01 | -2.81% | $18.78 | $19.05 | $17.88 | 1.20M |
| 2026-09-29 | $18.53 | -1.59% | $18.83 | $19.35 | $18.47 | 795.00K |
| 2026-09-28 | $18.83 | -4.03% | $19.45 | $19.83 | $18.65 | 894.80K |
| 2026-09-25 | $19.62 | -3.16% | $20.52 | $20.52 | $19.38 | 1.19M |
| 2026-09-24 | $20.26 | +6.35% | $18.94 | $20.35 | $18.56 | 1.74M |
| 2026-09-23 | $19.05 | -5.83% | $19.93 | $20.15 | $19.01 | 966.80K |
| 2026-09-22 | $20.23 | +1.86% | $19.56 | $20.57 | $19.40 | 1.13M |
| 2026-09-21 | $19.86 | +4.69% | $19.60 | $20.32 | $19.02 | 1.30M |
| 2026-09-18 | $18.97 | +6.21% | $18.37 | $19.02 | $18.14 | 1.55M |
| 2026-09-17 | $17.86 | +3.48% | $18.05 | $18.38 | $17.30 | 1.07M |
| 2026-09-16 | $17.26 | +2.62% | $17.26 | $17.90 | $16.81 | 1.25M |
| 2026-09-15 | $16.82 | -4.38% | $17.50 | $17.59 | $16.61 | 1.36M |
| 2026-09-14 | $17.59 | -8.10% | $17.81 | $18.37 | $17.52 | 1.65M |
| 2026-09-11 | $19.14 | +3.29% | $19.13 | $19.66 | $18.90 | 825.20K |
| 2026-09-10 | $18.53 | -4.04% | $18.61 | $19.22 | $18.20 | 1.30M |
| 2026-09-09 | $19.31 | -6.13% | $20.55 | $20.76 | $19.11 | 1.29M |
| 2026-09-08 | $20.57 | +5.27% | $20.00 | $21.16 | $19.60 | 1.88M |
| 2026-09-04 | $19.54 | +4.05% | $18.38 | $19.58 | $18.30 | 1.36M |
| 2026-09-03 | $18.78 | +8.49% | $17.62 | $18.99 | $17.08 | 2.48M |
| 2026-09-02 | $17.31 | -1.09% | $17.18 | $17.45 | $16.81 | 1.44M |
| 2026-09-01 | $17.50 | -7.51% | $18.27 | $18.34 | $17.22 | 2.08M |
| 2026-08-31 | $18.92 | +6.59% | $17.75 | $18.97 | $17.25 | 2.72M |
| 2026-08-28 | $17.75 | -8.41% | $19.10 | $19.50 | $17.73 | 2.82M |
| 2026-08-27 | $19.38 | -3.10% | $20.67 | $20.85 | $19.35 | 2.87M |
| 2026-08-26 | $20.00 | -1.96% | $20.05 | $20.93 | $19.47 | 2.73M |
| 2026-08-25 | $20.40 | -1.83% | $20.90 | $21.50 | $20.36 | 2.15M |
| 2026-08-24 | $20.78 | +0.29% | $20.01 | $21.49 | $19.75 | 4.14M |
| 2026-08-21 | $20.72 | -2.08% | $21.54 | $21.98 | $20.21 | 2.60M |
| 2026-08-20 | $21.16 | -1.03% | $21.40 | $21.99 | $20.10 | 3.40M |
| 2026-08-19 | $21.38 | -21.02% | $22.13 | $22.44 | $19.46 | 15.78M |
| 2026-08-18 | $27.07 | -10.81% | $28.83 | $29.90 | $26.77 | 4.53M |
| 2026-08-17 | $30.35 | +2.81% | $30.00 | $32.23 | $29.48 | 1.73M |
| 2026-08-14 | $29.52 | +4.61% | $28.00 | $30.20 | $27.78 | 1.34M |
| 2026-08-13 | $28.22 | -1.26% | $29.80 | $32.36 | $28.00 | 2.48M |
| 2026-08-12 | $28.58 | +18.00% | $27.43 | $28.87 | $27.00 | 2.74M |
| 2026-08-11 | $24.22 | +2.54% | $24.38 | $25.17 | $23.83 | 1.29M |
| 2026-08-10 | $23.62 | -4.10% | $24.57 | $25.23 | $23.52 | 1.03M |
| 2026-08-07 | $24.63 | -0.32% | $25.80 | $26.00 | $24.04 | 1.22M |
| 2026-08-06 | $24.71 | -5.18% | $24.96 | $27.05 | $24.39 | 1.00M |
| 2026-08-05 | $26.06 | -2.03% | $26.83 | $27.87 | $25.87 | 817.40K |
| 2026-08-04 | $26.60 | +2.50% | $27.00 | $27.69 | $25.71 | 1.51M |
| 2026-08-03 | $25.95 | +9.49% | $23.31 | $26.95 | $22.03 | 1.63M |
| 2026-07-31 | $23.70 | -9.71% | $27.06 | $27.63 | $23.60 | 1.79M |
| 2026-07-30 | $26.25 | +27.55% | $22.68 | $26.36 | $22.27 | 2.22M |
| 2026-07-29 | $20.58 | -12.46% | $23.82 | $24.35 | $20.37 | 2.59M |
| 2026-07-28 | $23.51 | +1.56% | $22.01 | $23.74 | $20.61 | 1.92M |
| 2026-07-27 | $23.15 | -2.03% | $24.92 | $24.92 | $22.14 | 1.74M |
| 2026-07-24 | $23.63 | -12.84% | $26.90 | $27.00 | $23.35 | 2.27M |
| 2026-07-23 | $27.11 | -2.69% | $27.44 | $29.70 | $26.51 | 1.89M |
| 2026-07-22 | $27.86 | +1.13% | $26.91 | $28.90 | $26.33 | 1.84M |
| 2026-07-21 | $27.55 | +1.55% | $27.17 | $28.38 | $25.56 | 2.89M |
| 2026-07-20 | $27.13 | +7.87% | $26.30 | $28.65 | $26.30 | 2.20M |
| 2026-07-17 | $25.15 | -2.52% | $24.82 | $26.71 | $23.80 | 2.45M |
| 2026-07-16 | $25.80 | -11.58% | $27.84 | $28.73 | $25.56 | 2.88M |
| 2026-07-15 | $29.18 | -6.26% | $31.57 | $31.77 | $27.57 | 3.81M |
| 2026-07-14 | $31.13 | -14.22% | $38.26 | $39.09 | $30.62 | 6.27M |
| 2026-07-13 | $36.29 | -5.74% | $37.44 | $39.05 | $34.60 | 3.62M |
| 2026-07-10 | $38.50 | -0.88% | $38.89 | $39.75 | $35.71 | 3.71M |
| 2026-07-09 | $38.84 | +5.72% | $38.44 | $40.75 | $35.55 | 4.08M |
| 2026-07-08 | $36.74 | +9.93% | $32.70 | $37.60 | $32.50 | 3.76M |
| 2026-07-07 | $33.42 | -5.97% | $33.90 | $35.99 | $32.00 | 2.38M |
| 2026-07-06 | $35.54 | +13.04% | $31.88 | $36.30 | $31.66 | 2.18M |
| 2026-07-02 | $31.44 | -10.02% | $35.91 | $38.20 | $30.82 | 3.66M |
| 2026-07-01 | $34.94 | -10.06% | $36.34 | $36.95 | $33.50 | 3.25M |
| 2026-06-30 | $38.85 | +7.78% | $35.21 | $39.30 | $34.24 | 2.11M |
| 2026-06-29 | $36.04 | -5.81% | $38.44 | $40.00 | $32.25 | 2.92M |
| 2026-06-26 | $38.27 | +3.94% | $35.75 | $39.31 | $33.87 | 2.19M |
| 2026-06-25 | $36.82 | -4.88% | $40.58 | $41.49 | $34.80 | 2.78M |
| 2026-06-24 | $38.71 | -13.52% | $44.72 | $44.93 | $36.62 | 4.29M |
| 2026-06-23 | $44.76 | -0.02% | $40.43 | $46.78 | $39.15 | 4.55M |
| 2026-06-22 | $44.77 | +16.32% | $40.67 | $46.87 | $38.99 | 5.77M |
| 2026-06-18 | $38.49 | +14.83% | $35.21 | $40.74 | $33.68 | 4.05M |
| 2026-06-17 | $33.52 | -5.97% | $36.01 | $38.43 | $33.20 | 3.54M |
| 2026-06-16 | $35.65 | +18.91% | $29.63 | $37.51 | $29.20 | 4.99M |
| 2026-06-15 | $29.98 | +21.38% | $26.10 | $30.64 | $25.76 | 1.98M |
| 2026-06-12 | $24.70 | +0.61% | $24.58 | $26.60 | $24.40 | 813.10K |
| 2026-06-11 | $24.55 | +7.58% | $23.00 | $24.77 | $22.13 | 842.30K |
| 2026-06-10 | $22.82 | -2.02% | $22.90 | $24.52 | $22.60 | 602.40K |
| 2026-06-09 | $23.29 | -0.47% | $23.96 | $25.76 | $21.79 | 1.11M |
| 2026-06-08 | $23.40 | +0.56% | $23.79 | $24.17 | $22.84 | 888.80K |
| 2026-06-05 | $23.27 | -15.26% | $26.53 | $26.53 | $22.36 | 1.35M |
| 2026-06-04 | $27.46 | -2.03% | $26.85 | $28.34 | $26.14 | 901.50K |
| 2026-06-03 | $28.03 | -7.06% | $30.00 | $30.55 | $27.62 | 1.04M |
| 2026-06-02 | $30.16 | -4.44% | $31.50 | $32.75 | $29.71 | 1.05M |
| 2026-06-01 | $31.56 | +6.12% | $29.02 | $32.00 | $29.01 | 780.80K |
| 2026-05-29 | $29.74 | -7.58% | $32.15 | $32.15 | $29.32 | 1.15M |
| 2026-05-28 | $32.18 | +1.90% | $32.30 | $32.37 | $30.42 | 1.03M |
| 2026-05-27 | $31.58 | +0.51% | $31.31 | $32.13 | $29.10 | 1.14M |
| 2026-05-26 | $31.42 | +4.07% | $31.00 | $33.19 | $30.91 | 1.32M |