Skip to main content
WhiteFiber, Inc. (WYFI)
NASDAQ: WYFI · Real-Time Price · USD
15.81
+0.31 (2.00%)
At close: Mar 9, 2026, 4:00 PM EDT
15.90
+0.09 (0.57%)
After-hours: Mar 9, 2026, 6:58 PM EDT

WhiteFiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.1615.9115.0115.8115.812.00%652,951
Mar 6, 202615.3215.7315.1215.5015.50-2.76%859,812
Mar 5, 202616.8717.1015.8015.9415.94-5.90%389,864
Mar 4, 202616.0817.2516.0816.9416.948.38%575,800
Mar 3, 202616.5816.7915.5115.6315.63-9.97%749,486
Mar 2, 202616.5018.1216.3117.3617.363.03%661,323
Feb 27, 202617.8017.8516.3916.8516.85-8.97%646,139
Feb 26, 202618.3418.9917.9318.5118.51-0.27%382,343
Feb 25, 202617.8118.9617.7718.5618.565.33%414,462
Feb 24, 202617.0617.6616.6417.6217.623.59%516,834
Feb 23, 202616.5517.0416.1117.0117.010.71%573,635
Feb 20, 202617.6417.8616.6216.8916.89-5.33%547,228
Feb 19, 202617.0717.9516.7617.8417.842.29%459,469
Feb 18, 202618.3218.6817.1717.4417.44-5.27%539,592
Feb 17, 202618.9219.3017.8218.4118.41-5.20%526,576
Feb 13, 202618.1320.3217.7219.4219.426.76%766,743
Feb 12, 202618.7119.0817.8618.1918.19-3.19%656,828
Feb 11, 202619.3519.8318.2318.7918.79-2.79%721,761
Feb 10, 202619.4919.8918.9519.3319.33-2.62%522,248
Feb 9, 202618.2120.2017.8019.8519.856.92%776,367
Feb 6, 202615.0818.8014.8818.5718.5728.92%1,874,485
Feb 5, 202615.5916.1614.3314.4014.40-10.73%1,314,047
Feb 4, 202618.3018.4515.6516.1316.13-12.57%1,384,070
Feb 3, 202619.7019.8517.9218.4518.45-5.34%1,288,825
Feb 2, 202618.9220.0318.5519.4919.49-0.10%800,709
Jan 30, 202621.5822.4419.1219.5119.51-11.40%1,571,176
Jan 29, 202622.4523.1021.0222.0222.02-0.63%1,137,949
Jan 28, 202622.5023.9121.6822.1622.162.59%1,864,622
Jan 27, 202621.1022.1920.4121.6021.605.21%1,222,316
Jan 26, 202620.5621.5019.6020.5320.532.09%1,326,932
Jan 23, 202620.1921.8219.5020.1120.112.13%1,494,470
Jan 22, 202619.7220.5619.0519.6919.69-3.10%1,616,848
Jan 21, 202619.7220.7718.2520.3220.326.00%955,738
Jan 20, 202618.8720.1818.6019.1719.17-1.54%1,221,686
Jan 16, 202618.4220.0618.1119.4719.475.59%1,110,463
Jan 15, 202620.1020.1718.0918.4418.44-11.60%2,157,683
Jan 14, 202618.5921.0017.8320.8620.8613.19%2,326,430
Jan 13, 202618.9619.3518.1318.4318.43-1.34%456,551
Jan 12, 202617.5418.7017.2518.6818.685.42%635,072
Jan 9, 202617.7018.2317.2217.7217.720.11%522,948
Jan 8, 202616.7217.9316.4817.7017.705.67%893,407
Jan 7, 202617.5617.6116.6716.7516.75-5.47%589,298
Jan 6, 202617.4617.7616.6917.7217.720.80%624,311
Jan 5, 202617.2617.9017.0817.5817.584.46%539,178
Jan 2, 202615.4617.1815.4616.8316.836.52%868,840
Dec 31, 202515.4016.1015.3815.8015.801.61%792,538
Dec 30, 202516.1416.4315.5115.5515.55-3.66%799,813
Dec 29, 202516.2817.3016.0016.1416.14-2.60%605,650
Dec 26, 202517.3417.3416.3816.5716.57-4.50%639,323
Dec 24, 202517.5317.7316.6017.3517.35-1.53%479,585
Dec 23, 202517.9218.2017.0117.6217.62-3.77%1,032,855
Dec 22, 202516.8019.1016.4518.3118.319.38%1,957,634
Dec 19, 202517.0017.5015.3516.7416.7417.06%5,442,143
Dec 18, 202514.4515.1013.9114.3014.300.92%1,881,491
Dec 17, 202515.3815.6014.1314.1714.17-6.03%887,714
Dec 16, 202514.6515.9514.6515.0815.08-0.85%1,293,680
Dec 15, 202518.6118.6515.1815.2115.21-18.36%1,791,998
Dec 12, 202519.0220.1418.2418.6318.63-0.16%859,943
Dec 11, 202518.5018.9817.6818.6618.66-2.56%580,582
Dec 10, 202519.4720.0218.4319.1519.15-4.06%708,380
Dec 9, 202519.0320.2318.7619.9619.963.69%788,015
Dec 8, 202519.4319.7518.5719.2519.25-0.93%518,284
Dec 5, 202521.1121.4219.0519.4319.43-7.83%823,599
Dec 4, 202519.3721.7219.2321.0821.088.49%1,549,510
Dec 3, 202518.3219.4818.0619.4319.431.99%569,847
Dec 2, 202519.9920.9718.9319.0519.05-3.20%725,279
Dec 1, 202520.5520.7019.5019.6819.68-8.17%775,055
Nov 28, 202521.0221.6020.2821.4321.438.12%515,211
Nov 26, 202518.2920.1018.2719.8219.8211.22%1,626,413
Nov 25, 202518.4618.4617.0017.8217.82-4.06%859,662
Nov 24, 202517.7018.7017.3818.5818.587.12%949,778
Nov 21, 202517.1717.6116.0417.3417.34-0.29%1,097,608
Nov 20, 202518.9219.5017.2017.3917.39-0.11%1,642,644
Nov 19, 202517.2717.8916.8217.4117.413.26%1,050,037
Nov 18, 202517.8018.2516.2416.8616.86-7.62%1,692,860
Nov 17, 202517.6618.6517.4118.2518.251.39%1,250,528
Nov 14, 202516.3019.3216.3018.0018.00-9.41%2,440,414
Nov 13, 202521.5122.5519.5719.8719.87-12.62%2,312,100
Nov 12, 202526.5126.7522.6522.7422.74-11.89%1,213,948
Nov 11, 202528.0028.1824.6525.8125.81-11.15%1,456,744
Nov 10, 202530.0030.4027.7329.0529.051.04%573,589
Nov 7, 202526.4129.0125.3928.7528.752.50%836,123
Nov 6, 202531.5731.5727.6728.0528.05-8.51%625,282
Nov 5, 202530.8531.9929.8130.6630.660.62%524,295
Nov 4, 202531.1632.5229.3730.4730.47-6.59%930,152
Nov 3, 202534.7535.0031.7232.6232.62-4.03%866,676
Oct 31, 202532.8034.0030.8333.9933.995.49%880,292
Oct 30, 202531.9232.9730.1132.2232.22-4.62%847,393
Oct 29, 202533.7134.4632.1733.7833.78-0.18%595,065
Oct 28, 202536.5837.1233.8233.8433.84-8.47%794,871
Oct 27, 202535.8037.0632.7936.9736.978.61%1,311,344
Oct 24, 202530.4035.1529.5034.0434.0417.44%1,948,769
Oct 23, 202527.7729.5527.5128.9928.994.41%573,451
Oct 22, 202529.1229.5525.8527.7627.76-6.97%1,677,195
Oct 21, 202531.0031.7428.7329.8429.84-6.75%941,591
Oct 20, 202530.9932.3928.5132.0032.005.72%1,291,409
Oct 17, 202531.2031.4129.3330.2730.27-3.72%930,425
Oct 16, 202537.0037.9231.3331.4431.44-14.29%1,483,583
Oct 15, 202539.3839.3835.0036.6836.68-2.55%1,564,388
Oct 14, 202537.9239.0935.0037.6437.64-3.81%1,366,550