Skip to main content
WhiteFiber, Inc. (WYFI)
NASDAQ: WYFI · Real-Time Price · USD
38.27
+1.45 (3.94%)
At close: Jun 26, 2026, 4:00 PM EDT
38.43
+0.16 (0.42%)
After-hours: Jun 26, 2026, 7:57 PM EDT

WhiteFiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202635.7539.3133.8738.2738.273.94%2,180,481
Jun 25, 202640.5841.4934.8036.8236.82-4.88%2,747,643
Jun 24, 202644.7244.9336.6238.7138.71-13.52%4,180,181
Jun 23, 202640.4346.7839.1544.7644.76-0.02%4,528,856
Jun 22, 202640.6746.8738.9944.7744.7716.32%5,669,832
Jun 18, 202635.2140.7433.6838.4938.4914.83%4,019,550
Jun 17, 202636.0138.4333.2033.5233.52-5.97%3,535,432
Jun 16, 202629.6337.5129.2035.6535.6518.91%4,994,083
Jun 15, 202626.1030.6425.7629.9829.9821.38%1,976,212
Jun 12, 202624.5826.6024.4024.7024.700.61%814,958
Jun 11, 202623.0024.7722.1324.5524.557.58%842,309
Jun 10, 202622.9024.5222.6022.8222.82-2.02%602,407
Jun 9, 202623.9625.7621.7923.2923.29-0.47%1,105,125
Jun 8, 202623.7924.1822.8423.4023.400.56%888,814
Jun 5, 202626.5326.5322.3623.2723.27-15.26%1,352,950
Jun 4, 202626.8528.3426.1427.4627.46-2.03%901,690
Jun 3, 202630.0030.5527.6228.0328.03-7.06%1,040,585
Jun 2, 202631.5032.7529.7130.1630.16-4.44%1,047,301
Jun 1, 202629.0232.0029.0131.5631.566.12%780,791
May 29, 202632.1532.1529.3229.7429.74-7.58%1,149,935
May 28, 202632.3032.3730.4232.1832.181.90%1,033,648
May 27, 202631.3132.1329.1031.5831.580.51%1,143,004
May 26, 202631.0033.1930.9131.4231.424.07%1,333,229
May 22, 202630.4031.4429.2030.1930.192.17%1,805,247
May 21, 202624.5529.6524.5229.5529.5522.16%2,452,534
May 20, 202626.0726.4923.9524.1924.19-5.21%1,368,251
May 19, 202623.1826.3422.7625.5225.527.36%1,869,465
May 18, 202625.2925.6221.8023.7723.77-1.78%2,511,945
May 15, 202626.8127.1024.0024.2024.20-19.31%3,377,314
May 14, 202625.5231.2223.6029.9929.9910.95%7,668,463
May 13, 202627.5028.2524.6727.0327.033.60%3,337,295
May 12, 202626.6526.8623.3226.0926.09-3.30%2,819,982
May 11, 202623.4929.0022.7526.9826.9826.96%4,930,110
May 8, 202620.1021.4919.7821.2521.254.78%1,050,154
May 7, 202621.6721.7019.7020.2820.28-5.37%1,186,676
May 6, 202620.0521.5319.5221.4321.439.56%1,576,140
May 5, 202618.2219.8517.2519.5619.568.61%1,388,304
May 4, 202616.6718.4016.5018.0118.018.17%1,618,049
May 1, 202615.5717.0915.5416.6516.658.75%613,843
Apr 30, 202615.4115.5014.4315.3115.310.53%1,054,593
Apr 29, 202615.4415.4413.9015.2315.23-1.99%812,759
Apr 28, 202615.7416.0015.0615.5415.54-4.84%534,291
Apr 27, 202617.0117.1015.8016.3316.33-1.33%735,447
Apr 24, 202617.2217.5816.3816.5516.55-1.02%641,371
Apr 23, 202617.0517.4616.3016.7216.72-3.24%477,781
Apr 22, 202616.3517.7916.2317.2817.288.20%794,324
Apr 21, 202616.7517.1115.8815.9715.97-3.21%855,220
Apr 20, 202616.1016.5816.0016.5016.500.55%527,850
Apr 17, 202616.4316.9216.1616.4116.412.50%815,696
Apr 16, 202616.2216.2815.1416.0116.010.13%638,557
Apr 15, 202616.2016.3215.3015.9915.99-0.62%873,586
Apr 14, 202615.6716.3815.3816.0916.095.79%1,161,555
Apr 13, 202614.1815.4113.9615.2115.214.90%709,926
Apr 10, 202614.0415.4013.9014.5014.506.77%1,276,413
Apr 9, 202612.8013.9612.7413.5813.580.97%639,135
Apr 8, 202613.8814.2012.9413.4513.455.32%886,239
Apr 7, 202611.7312.9911.5512.7712.776.15%871,357
Apr 6, 202611.6412.2911.6412.0312.033.53%586,588
Apr 2, 202611.0011.9210.8511.6211.62-0.09%680,980
Apr 1, 202612.1512.2511.5811.6311.63-2.35%729,704
Mar 31, 202611.5412.1011.0911.9111.916.34%776,206
Mar 30, 202610.8611.3310.6711.2011.203.90%972,770
Mar 27, 202611.8311.9310.5110.7810.78-11.39%1,803,611
Mar 26, 202612.3213.5712.1212.1712.17-17.19%1,958,373
Mar 25, 202614.5515.0014.3214.6914.693.89%927,018
Mar 24, 202614.1014.7513.7714.1414.14-1.87%754,630
Mar 23, 202613.9614.8513.9514.4114.414.04%652,526
Mar 20, 202615.0015.1613.8313.8513.85-8.46%801,377
Mar 19, 202614.3015.2014.0315.1315.133.42%671,822
Mar 18, 202615.0015.4314.6014.6314.63-4.63%688,330
Mar 17, 202615.7916.1814.8515.3415.34-3.03%728,625
Mar 16, 202616.4917.5515.1615.8215.820.44%1,290,734
Mar 13, 202616.8317.4315.3115.7515.75-6.08%1,131,994
Mar 12, 202616.7217.4516.3616.7716.77-2.16%476,404
Mar 11, 202615.9817.9415.9617.1417.148.00%913,975
Mar 10, 202615.8416.7815.7815.8715.870.38%463,521
Mar 9, 202615.1615.9115.0115.8115.812.00%664,823
Mar 6, 202615.3215.7315.1215.5015.50-2.76%859,927
Mar 5, 202616.8717.1015.8015.9415.94-5.90%392,268
Mar 4, 202616.0817.2516.0816.9416.948.38%577,794
Mar 3, 202616.5816.7915.5115.6315.63-9.97%757,026
Mar 2, 202616.5018.1216.3117.3617.363.03%668,735
Feb 27, 202617.8017.8516.3916.8516.85-8.97%649,806
Feb 26, 202618.3418.9917.9318.5118.51-0.27%383,222
Feb 25, 202617.8118.9617.7718.5618.565.33%428,886
Feb 24, 202617.0617.6616.6417.6217.623.59%519,257
Feb 23, 202616.5517.0416.1117.0117.010.71%586,910
Feb 20, 202617.6417.8616.6216.8916.89-5.33%553,568
Feb 19, 202617.0717.9516.7617.8417.842.29%461,663
Feb 18, 202618.3218.6817.1717.4417.44-5.27%540,460
Feb 17, 202618.9219.3017.8218.4118.41-5.20%532,696
Feb 13, 202618.1320.3217.7219.4219.426.76%769,851
Feb 12, 202618.7119.0817.8618.1918.19-3.19%657,413
Feb 11, 202619.3519.8318.2318.7918.79-2.79%730,297
Feb 10, 202619.4919.8918.9519.3319.33-2.62%528,487
Feb 9, 202618.2120.2017.8019.8519.856.92%787,551
Feb 6, 202615.0818.8014.8818.5718.5728.92%1,880,534
Feb 5, 202615.5916.1614.3314.4014.40-10.73%1,340,807
Feb 4, 202618.3018.4515.6516.1316.13-12.57%1,392,942
Feb 3, 202619.7019.8517.9218.4518.45-5.34%1,293,270