Skip to main content
WhiteFiber, Inc. (WYFI)
NASDAQ: WYFI · Real-Time Price · USD
15.54
-0.79 (-4.84%)
At close: Apr 28, 2026, 4:00 PM EDT
15.50
-0.04 (-0.26%)
Pre-market: Apr 29, 2026, 4:57 AM EDT

WhiteFiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7416.0015.0615.5415.54-4.84%534,028
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
Feb 2, 202618.9220.0318.5519.4919.49-0.10%806,251
Jan 30, 202621.5822.4419.1219.5119.51-11.40%1,581,837
Jan 29, 202622.4523.1021.0222.0222.02-0.63%1,146,641
Jan 28, 202622.5023.9121.6822.1622.162.59%1,895,906
Jan 27, 202621.1022.1920.4121.6021.605.21%1,242,379
Jan 26, 202620.5621.5019.6020.5320.532.09%1,340,399
Jan 23, 202620.1921.8219.5020.1120.112.13%1,494,853
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