Wing Yip Food Holdings Group Limited (WYHG)
NASDAQ: WYHG · Real-Time Price · USD
0.859
+0.020 (2.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
WYHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | 2.36% | 9,508 |
| Dec 4, 2025 | 0.83 | 0.86 | 0.81 | 0.84 | 0.84 | 1.07% | 23,768 |
| Dec 3, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -2.41% | 3,367 |
| Dec 2, 2025 | 0.89 | 0.90 | 0.83 | 0.85 | 0.85 | -4.25% | 12,938 |
| Dec 1, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -3.75% | 25,488 |
| Nov 28, 2025 | 0.86 | 0.92 | 0.85 | 0.92 | 0.92 | 9.63% | 9,502 |
| Nov 26, 2025 | 0.83 | 0.86 | 0.80 | 0.84 | 0.84 | 0.92% | 28,974 |
| Nov 25, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | -4.73% | 23,051 |
| Nov 24, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 2.35% | 6,573 |
| Nov 21, 2025 | 0.94 | 0.94 | 0.81 | 0.86 | 0.86 | 0.58% | 12,904 |
| Nov 20, 2025 | 0.87 | 0.88 | 0.82 | 0.85 | 0.85 | -0.91% | 18,513 |
| Nov 19, 2025 | 0.85 | 0.91 | 0.85 | 0.86 | 0.86 | 3.90% | 11,398 |
| Nov 18, 2025 | 0.74 | 0.83 | 0.73 | 0.83 | 0.83 | 12.35% | 133,981 |
| Nov 17, 2025 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | 5.04% | 14,867 |
| Nov 14, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | 0.27% | 12,065 |
| Nov 13, 2025 | 0.77 | 0.81 | 0.63 | 0.70 | 0.70 | -12.69% | 128,109 |
| Nov 12, 2025 | 0.83 | 0.88 | 0.79 | 0.80 | 0.80 | -3.35% | 37,830 |
| Nov 11, 2025 | 0.91 | 0.91 | 0.81 | 0.83 | 0.83 | -8.58% | 62,057 |
| Nov 10, 2025 | 0.99 | 0.99 | 0.88 | 0.91 | 0.91 | -10.39% | 52,844 |
| Nov 7, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 0.90% | 12,684 |
| Nov 6, 2025 | 1.04 | 1.08 | 1.00 | 1.00 | 1.00 | -0.89% | 107,870 |
| Nov 5, 2025 | 0.98 | 1.03 | 0.97 | 1.01 | 1.01 | -1.94% | 168,687 |
| Nov 4, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -3.29% | 197,141 |
| Nov 3, 2025 | 1.03 | 1.09 | 1.00 | 1.07 | 1.07 | 3.40% | 211,799 |
| Oct 31, 2025 | 1.04 | 1.11 | 0.99 | 1.03 | 1.03 | 5.10% | 492,491 |
| Oct 30, 2025 | 1.04 | 1.07 | 0.97 | 0.98 | 0.98 | -7.11% | 291,136 |
| Oct 29, 2025 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -4.09% | 380,969 |
| Oct 28, 2025 | 1.17 | 1.18 | 1.06 | 1.10 | 1.10 | -5.17% | 464,125 |
| Oct 27, 2025 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | 1.75% | 444,089 |
| Oct 24, 2025 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 3.64% | 458,228 |
| Oct 23, 2025 | 1.11 | 1.15 | 1.07 | 1.10 | 1.10 | -0.45% | 477,670 |
| Oct 22, 2025 | 1.18 | 1.19 | 1.10 | 1.11 | 1.11 | -3.07% | 445,547 |
| Oct 21, 2025 | 1.18 | 1.21 | 1.13 | 1.14 | 1.14 | 0.88% | 461,107 |
| Oct 20, 2025 | 1.13 | 1.21 | 1.12 | 1.13 | 1.13 | 0.89% | 436,559 |
| Oct 17, 2025 | 1.20 | 1.23 | 1.10 | 1.12 | 1.12 | -5.08% | 489,378 |
| Oct 16, 2025 | 1.22 | 1.27 | 1.17 | 1.18 | 1.18 | -4.84% | 455,419 |
| Oct 15, 2025 | 1.34 | 1.34 | 1.23 | 1.24 | 1.24 | -5.34% | 399,073 |
| Oct 14, 2025 | 1.24 | 1.32 | 1.22 | 1.31 | 1.31 | 3.15% | 421,593 |
| Oct 13, 2025 | 1.21 | 1.34 | 1.21 | 1.27 | 1.27 | 0.79% | 391,748 |
| Oct 10, 2025 | 1.38 | 1.40 | 1.25 | 1.26 | 1.26 | -8.70% | 388,336 |
| Oct 9, 2025 | 1.24 | 1.41 | 1.24 | 1.38 | 1.38 | 8.66% | 463,449 |
| Oct 8, 2025 | 1.28 | 1.33 | 1.19 | 1.27 | 1.27 | -1.55% | 467,813 |
| Oct 7, 2025 | 1.33 | 1.36 | 1.27 | 1.29 | 1.29 | -3.73% | 616,619 |
| Oct 6, 2025 | 1.29 | 1.38 | 1.29 | 1.34 | 1.34 | - | 405,317 |
| Oct 3, 2025 | 1.26 | 1.36 | 1.26 | 1.34 | 1.34 | 1.52% | 382,577 |
| Oct 2, 2025 | 1.28 | 1.32 | 1.21 | 1.32 | 1.32 | 3.94% | 508,807 |
| Oct 1, 2025 | 1.28 | 1.37 | 1.20 | 1.27 | 1.27 | -1.55% | 438,823 |
| Sep 30, 2025 | 1.30 | 1.38 | 1.28 | 1.29 | 1.29 | -3.73% | 403,210 |
| Sep 29, 2025 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 1.52% | 409,872 |
| Sep 26, 2025 | 1.32 | 1.37 | 1.31 | 1.32 | 1.32 | - | 424,318 |
| Sep 25, 2025 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 420,966 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -1.45% | 376,698 |
| Sep 23, 2025 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | 2.99% | 359,997 |
| Sep 22, 2025 | 1.36 | 1.45 | 1.31 | 1.34 | 1.34 | -2.19% | 378,216 |
| Sep 19, 2025 | 1.41 | 1.45 | 1.37 | 1.37 | 1.37 | -4.86% | 378,295 |
| Sep 18, 2025 | 1.32 | 1.45 | 1.32 | 1.44 | 1.44 | 7.46% | 401,626 |
| Sep 17, 2025 | 1.33 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 397,120 |
| Sep 16, 2025 | 1.30 | 1.37 | 1.27 | 1.36 | 1.36 | 1.49% | 423,309 |
| Sep 15, 2025 | 1.40 | 1.45 | 1.32 | 1.34 | 1.34 | -6.94% | 476,047 |
| Sep 12, 2025 | 1.35 | 1.51 | 1.35 | 1.44 | 1.44 | 3.60% | 362,668 |
| Sep 11, 2025 | 1.19 | 1.40 | 1.19 | 1.39 | 1.39 | 8.59% | 414,633 |
| Sep 10, 2025 | 1.23 | 1.29 | 1.17 | 1.28 | 1.28 | 7.56% | 432,530 |
| Sep 9, 2025 | 1.20 | 1.24 | 1.14 | 1.19 | 1.19 | -0.83% | 663,243 |
| Sep 8, 2025 | 1.20 | 1.30 | 1.16 | 1.20 | 1.20 | -2.44% | 431,362 |
| Sep 5, 2025 | 1.42 | 1.42 | 1.17 | 1.23 | 1.23 | -10.74% | 527,073 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.23 | 1.38 | 1.38 | -11.67% | 763,739 |
| Sep 3, 2025 | 1.57 | 1.63 | 1.49 | 1.56 | 1.56 | 0.65% | 774,510 |
| Sep 2, 2025 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 7.64% | 339,182 |
| Aug 29, 2025 | 1.42 | 1.51 | 1.39 | 1.44 | 1.44 | -3.36% | 348,635 |
| Aug 28, 2025 | 1.58 | 1.61 | 1.47 | 1.49 | 1.49 | -5.40% | 380,933 |
| Aug 27, 2025 | 1.59 | 1.63 | 1.54 | 1.58 | 1.58 | -2.78% | 317,643 |
| Aug 26, 2025 | 1.58 | 1.67 | 1.54 | 1.62 | 1.62 | 2.53% | 398,819 |
| Aug 25, 2025 | 1.53 | 1.66 | 1.53 | 1.58 | 1.58 | 0.64% | 324,830 |
| Aug 22, 2025 | 1.50 | 1.57 | 1.43 | 1.57 | 1.57 | 6.80% | 421,574 |
| Aug 21, 2025 | 1.55 | 1.55 | 1.29 | 1.47 | 1.47 | -2.00% | 421,878 |
| Aug 20, 2025 | 1.62 | 1.65 | 1.44 | 1.50 | 1.50 | -6.25% | 1,013,418 |
| Aug 19, 2025 | 1.68 | 1.83 | 1.60 | 1.60 | 1.60 | -2.44% | 689,318 |
| Aug 18, 2025 | 1.54 | 1.66 | 1.53 | 1.64 | 1.64 | 7.26% | 444,794 |
| Aug 15, 2025 | 1.40 | 1.59 | 1.39 | 1.53 | 1.53 | 3.31% | 548,204 |
| Aug 14, 2025 | 1.38 | 1.54 | 1.35 | 1.48 | 1.48 | 5.71% | 719,677 |
| Aug 13, 2025 | 1.28 | 1.45 | 1.22 | 1.40 | 1.40 | 9.37% | 842,896 |
| Aug 12, 2025 | 1.30 | 1.40 | 1.27 | 1.28 | 1.28 | -1.54% | 353,641 |
| Aug 11, 2025 | 1.18 | 1.40 | 1.15 | 1.30 | 1.30 | 4.84% | 492,984 |
| Aug 8, 2025 | 1.15 | 1.28 | 1.15 | 1.24 | 1.24 | 7.83% | 244,693 |
| Aug 7, 2025 | 1.15 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 18,084 |
| Aug 6, 2025 | 1.16 | 1.20 | 1.12 | 1.17 | 1.17 | 0.86% | 86,331 |
| Aug 5, 2025 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -4.92% | 32,772 |
| Aug 4, 2025 | 1.17 | 1.39 | 1.17 | 1.22 | 1.22 | 7.77% | 278,969 |
| Aug 1, 2025 | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | -2.41% | 40,318 |
| Jul 31, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 20,715 |
| Jul 30, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -2.03% | 45,953 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.33% | 24,210 |
| Jul 28, 2025 | 1.27 | 1.27 | 1.17 | 1.20 | 1.20 | -3.23% | 22,981 |
| Jul 25, 2025 | 1.23 | 1.24 | 1.18 | 1.24 | 1.24 | 0.81% | 17,491 |
| Jul 24, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -3.15% | 16,460 |
| Jul 23, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.17% | 10,610 |
| Jul 22, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -2.22% | 16,235 |
| Jul 21, 2025 | 1.27 | 1.30 | 1.21 | 1.26 | 1.26 | -2.40% | 33,399 |
| Jul 18, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 0.78% | 14,238 |
| Jul 17, 2025 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 0.47% | 16,908 |