WhiteFiber, Inc. (WYFI)
NASDAQ: WYFI · Real-Time Price · USD
19.43
-1.65 (-7.83%)
At close: Dec 5, 2025, 4:00 PM EST
19.89
+0.46 (2.35%)
After-hours: Dec 5, 2025, 7:59 PM EST
WhiteFiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.11 | 21.42 | 19.05 | 19.43 | 19.43 | -7.83% | 800,909 |
| Dec 4, 2025 | 19.37 | 21.72 | 19.23 | 21.08 | 21.08 | 8.49% | 1,527,494 |
| Dec 3, 2025 | 18.32 | 19.48 | 18.06 | 19.43 | 19.43 | 1.99% | 568,706 |
| Dec 2, 2025 | 19.99 | 20.97 | 18.93 | 19.05 | 19.05 | -3.20% | 721,432 |
| Dec 1, 2025 | 20.55 | 20.70 | 19.50 | 19.68 | 19.68 | -8.17% | 772,210 |
| Nov 28, 2025 | 21.02 | 21.60 | 20.28 | 21.43 | 21.43 | 8.12% | 507,690 |
| Nov 26, 2025 | 18.29 | 20.10 | 18.27 | 19.82 | 19.82 | 11.22% | 1,623,304 |
| Nov 25, 2025 | 18.46 | 18.46 | 17.00 | 17.82 | 17.82 | -4.06% | 859,265 |
| Nov 24, 2025 | 17.70 | 18.70 | 17.38 | 18.58 | 18.58 | 7.12% | 946,930 |
| Nov 21, 2025 | 17.17 | 17.61 | 16.04 | 17.34 | 17.34 | -0.29% | 1,097,217 |
| Nov 20, 2025 | 18.92 | 19.50 | 17.20 | 17.39 | 17.39 | -0.11% | 1,626,488 |
| Nov 19, 2025 | 17.27 | 17.89 | 16.82 | 17.41 | 17.41 | 3.26% | 1,050,037 |
| Nov 18, 2025 | 17.80 | 18.25 | 16.24 | 16.86 | 16.86 | -7.62% | 1,692,860 |
| Nov 17, 2025 | 17.66 | 18.65 | 17.41 | 18.25 | 18.25 | 1.39% | 1,250,528 |
| Nov 14, 2025 | 16.30 | 19.32 | 16.30 | 18.00 | 18.00 | -9.41% | 2,440,414 |
| Nov 13, 2025 | 21.51 | 22.55 | 19.57 | 19.87 | 19.87 | -12.62% | 2,312,100 |
| Nov 12, 2025 | 26.51 | 26.75 | 22.65 | 22.74 | 22.74 | -11.89% | 1,213,948 |
| Nov 11, 2025 | 28.00 | 28.18 | 24.65 | 25.81 | 25.81 | -11.15% | 1,456,744 |
| Nov 10, 2025 | 30.00 | 30.40 | 27.73 | 29.05 | 29.05 | 1.04% | 573,589 |
| Nov 7, 2025 | 26.41 | 29.01 | 25.39 | 28.75 | 28.75 | 2.50% | 836,123 |
| Nov 6, 2025 | 31.57 | 31.57 | 27.67 | 28.05 | 28.05 | -8.51% | 625,282 |
| Nov 5, 2025 | 30.85 | 31.99 | 29.81 | 30.66 | 30.66 | 0.62% | 524,295 |
| Nov 4, 2025 | 31.16 | 32.52 | 29.37 | 30.47 | 30.47 | -6.59% | 930,152 |
| Nov 3, 2025 | 34.75 | 35.00 | 31.72 | 32.62 | 32.62 | -4.03% | 866,676 |
| Oct 31, 2025 | 32.80 | 34.00 | 30.83 | 33.99 | 33.99 | 5.49% | 880,292 |
| Oct 30, 2025 | 31.92 | 32.97 | 30.11 | 32.22 | 32.22 | -4.62% | 847,393 |
| Oct 29, 2025 | 33.71 | 34.46 | 32.17 | 33.78 | 33.78 | -0.18% | 595,065 |
| Oct 28, 2025 | 36.58 | 37.12 | 33.82 | 33.84 | 33.84 | -8.47% | 794,871 |
| Oct 27, 2025 | 35.80 | 37.06 | 32.79 | 36.97 | 36.97 | 8.61% | 1,311,344 |
| Oct 24, 2025 | 30.40 | 35.15 | 29.50 | 34.04 | 34.04 | 17.44% | 1,948,769 |
| Oct 23, 2025 | 27.77 | 29.55 | 27.51 | 28.99 | 28.99 | 4.41% | 573,451 |
| Oct 22, 2025 | 29.12 | 29.55 | 25.85 | 27.76 | 27.76 | -6.97% | 1,677,195 |
| Oct 21, 2025 | 31.00 | 31.74 | 28.73 | 29.84 | 29.84 | -6.75% | 941,591 |
| Oct 20, 2025 | 30.99 | 32.39 | 28.51 | 32.00 | 32.00 | 5.72% | 1,291,409 |
| Oct 17, 2025 | 31.20 | 31.41 | 29.33 | 30.27 | 30.27 | -3.72% | 930,425 |
| Oct 16, 2025 | 37.00 | 37.92 | 31.33 | 31.44 | 31.44 | -14.29% | 1,483,583 |
| Oct 15, 2025 | 39.38 | 39.38 | 35.00 | 36.68 | 36.68 | -2.55% | 1,564,388 |
| Oct 14, 2025 | 37.92 | 39.09 | 35.00 | 37.64 | 37.64 | -3.81% | 1,366,550 |
| Oct 13, 2025 | 35.00 | 40.75 | 35.00 | 39.13 | 39.13 | 18.47% | 1,500,828 |
| Oct 10, 2025 | 34.40 | 38.66 | 32.84 | 33.03 | 33.03 | -2.10% | 2,064,088 |
| Oct 9, 2025 | 34.00 | 34.19 | 32.74 | 33.74 | 33.74 | -1.60% | 718,574 |
| Oct 8, 2025 | 33.89 | 35.95 | 32.68 | 34.29 | 34.29 | 1.96% | 853,427 |
| Oct 7, 2025 | 34.61 | 35.48 | 32.31 | 33.63 | 33.63 | -0.88% | 1,370,603 |
| Oct 6, 2025 | 32.67 | 36.10 | 32.30 | 33.93 | 33.93 | 8.75% | 1,462,277 |
| Oct 3, 2025 | 33.92 | 34.40 | 30.56 | 31.20 | 31.20 | -7.36% | 1,171,365 |
| Oct 2, 2025 | 32.67 | 34.04 | 30.52 | 33.68 | 33.68 | 5.28% | 2,296,633 |
| Oct 1, 2025 | 27.12 | 32.36 | 26.28 | 31.99 | 31.99 | 17.74% | 1,955,898 |
| Sep 30, 2025 | 27.01 | 28.75 | 25.87 | 27.17 | 27.17 | 1.61% | 1,363,292 |
| Sep 29, 2025 | 23.58 | 27.48 | 23.14 | 26.74 | 26.74 | 17.13% | 1,788,090 |
| Sep 26, 2025 | 24.31 | 24.69 | 22.20 | 22.83 | 22.83 | -3.22% | 855,188 |
| Sep 25, 2025 | 24.85 | 25.25 | 23.06 | 23.59 | 23.59 | -10.13% | 1,083,519 |
| Sep 24, 2025 | 27.42 | 28.11 | 25.46 | 26.25 | 26.25 | -6.48% | 1,195,073 |
| Sep 23, 2025 | 28.03 | 29.53 | 26.05 | 28.07 | 28.07 | 0.18% | 1,440,934 |
| Sep 22, 2025 | 29.00 | 29.02 | 26.19 | 28.02 | 28.02 | 6.54% | 1,573,300 |
| Sep 19, 2025 | 24.55 | 28.30 | 24.43 | 26.30 | 26.30 | 12.35% | 2,668,354 |
| Sep 18, 2025 | 21.60 | 24.18 | 21.60 | 23.41 | 23.41 | 11.74% | 1,805,096 |
| Sep 17, 2025 | 19.40 | 21.49 | 19.28 | 20.95 | 20.95 | 8.66% | 1,169,363 |
| Sep 16, 2025 | 20.34 | 20.82 | 19.22 | 19.28 | 19.28 | -3.55% | 1,072,210 |
| Sep 15, 2025 | 19.74 | 20.95 | 19.03 | 19.99 | 19.99 | 0.20% | 989,938 |
| Sep 12, 2025 | 21.06 | 21.06 | 18.37 | 19.95 | 19.95 | -3.01% | 1,335,920 |
| Sep 11, 2025 | 23.10 | 23.40 | 20.31 | 20.57 | 20.57 | -12.77% | 1,508,406 |
| Sep 10, 2025 | 19.28 | 24.50 | 19.00 | 23.58 | 23.58 | 28.22% | 2,707,472 |
| Sep 9, 2025 | 17.60 | 18.96 | 17.10 | 18.39 | 18.39 | 14.94% | 2,054,049 |
| Sep 8, 2025 | 16.55 | 16.81 | 15.97 | 16.00 | 16.00 | -2.08% | 933,219 |
| Sep 5, 2025 | 16.39 | 16.70 | 15.92 | 16.34 | 16.34 | 0.49% | 300,823 |
| Sep 4, 2025 | 16.71 | 16.91 | 16.09 | 16.26 | 16.26 | -2.69% | 321,163 |
| Sep 3, 2025 | 18.00 | 18.27 | 16.50 | 16.71 | 16.71 | -6.70% | 1,002,637 |
| Sep 2, 2025 | 17.01 | 18.30 | 17.00 | 17.91 | 17.91 | 5.91% | 2,138,640 |
| Aug 29, 2025 | 16.85 | 16.99 | 16.40 | 16.91 | 16.91 | -0.59% | 400,676 |
| Aug 28, 2025 | 16.97 | 17.45 | 16.59 | 17.01 | 17.01 | 0.65% | 344,554 |
| Aug 27, 2025 | 16.51 | 17.09 | 16.51 | 16.90 | 16.90 | 1.32% | 163,926 |
| Aug 26, 2025 | 16.41 | 16.96 | 16.20 | 16.68 | 16.68 | 0.72% | 262,908 |
| Aug 25, 2025 | 17.06 | 17.06 | 16.36 | 16.56 | 16.56 | -3.10% | 275,084 |
| Aug 22, 2025 | 16.50 | 17.52 | 16.25 | 17.09 | 17.09 | 2.27% | 338,817 |
| Aug 21, 2025 | 16.46 | 16.71 | 16.00 | 16.71 | 16.71 | -0.06% | 370,555 |
| Aug 20, 2025 | 16.70 | 16.90 | 15.80 | 16.72 | 16.72 | -1.76% | 513,381 |
| Aug 19, 2025 | 18.42 | 18.42 | 16.56 | 17.02 | 17.02 | -8.94% | 1,184,999 |
| Aug 18, 2025 | 17.00 | 19.06 | 17.00 | 18.69 | 18.69 | 9.36% | 1,555,394 |
| Aug 15, 2025 | 17.30 | 17.65 | 16.04 | 17.09 | 17.09 | -4.20% | 803,447 |
| Aug 14, 2025 | 16.23 | 18.02 | 16.23 | 17.84 | 17.84 | 3.00% | 1,197,638 |
| Aug 13, 2025 | 16.45 | 17.46 | 16.03 | 17.32 | 17.32 | 12.39% | 1,606,897 |
| Aug 12, 2025 | 14.74 | 15.63 | 14.72 | 15.41 | 15.41 | 4.76% | 768,390 |
| Aug 11, 2025 | 15.25 | 16.99 | 14.70 | 14.71 | 14.71 | -3.86% | 1,354,062 |
| Aug 8, 2025 | 15.11 | 16.00 | 14.01 | 15.30 | 15.30 | -5.67% | 3,471,754 |