NASDAQ : WYFI
WhiteFiber, Inc. — Price history
Technology · Software - Application · United States
Last price 11.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 436.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WhiteFiber, Inc. (WYFI) closed at 10.36 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.48 | 10.7 | 9.9 | 10.36 | 1,644,431 | -7.75% |
| 2026-10-29 | 11.38 | 11.9 | 10.935 | 11.23 | 2,066,651 | -5.39% |
| 2026-10-28 | 11.29 | 11.88 | 10.63 | 11.87 | 2,041,853 | +8.01% |
| 2026-10-27 | 9.73 | 11.06 | 9.65 | 10.99 | 2,163,870 | +15.44% |
| 2026-10-26 | 9.73 | 10.16 | 9.31 | 9.52 | 1,875,831 | -4.61% |
| 2026-10-23 | 10.48 | 10.58 | 9.935 | 9.98 | 1,640,025 | -5.40% |
| 2026-10-22 | 11.09 | 11.38 | 10.36 | 10.55 | 1,932,532 | -9.52% |
| 2026-10-21 | 11.99 | 11.99 | 11.23 | 11.66 | 2,637,705 | +2.46% |
| 2026-10-20 | 11.28 | 11.99 | 10.852 | 11.38 | 2,100,224 | -3.23% |
| 2026-10-19 | 12.2 | 12.49 | 11.405 | 11.76 | 2,248,926 | +0.00% |
| 2026-10-16 | 12.63 | 12.67 | 11.42 | 11.76 | 1,868,809 | -9.61% |
| 2026-10-15 | 12.045 | 13.02 | 11.675 | 13.01 | 2,198,490 | +2.20% |
| 2026-10-14 | 14.02 | 14.15 | 12.66 | 12.73 | 1,930,810 | -12.45% |
| 2026-10-13 | 14.2 | 14.76 | 14.02 | 14.54 | 1,573,537 | -1.76% |
| 2026-10-12 | 15.45 | 15.46 | 14.75 | 14.8 | 1,380,546 | -5.67% |
| 2026-10-09 | 16 | 16.17 | 15.39 | 15.69 | 1,573,500 | -0.38% |
| 2026-10-08 | 16.5 | 16.57 | 15.3 | 15.75 | 1,766,324 | -6.42% |
| 2026-10-07 | 17 | 17.07 | 16.43 | 16.83 | 965,680 | -2.89% |
| 2026-10-06 | 17.76 | 18.1 | 17.26 | 17.33 | 1,103,122 | -0.74% |
| 2026-10-05 | 18 | 18 | 17.135 | 17.46 | 1,044,475 | -2.62% |
| 2026-10-02 | 18 | 19.215 | 17.75 | 17.93 | 1,495,663 | +2.57% |
| 2026-10-01 | 18.15 | 18.393 | 16.83 | 17.48 | 1,612,412 | -2.94% |
| 2026-09-30 | 18.78 | 19.05 | 17.88 | 18.01 | 1,197,389 | -2.81% |
| 2026-09-29 | 18.83 | 19.35 | 18.47 | 18.53 | 795,294 | -1.59% |
| 2026-09-28 | 19.45 | 19.83 | 18.65 | 18.83 | 895,797 | -4.03% |
| 2026-09-25 | 20.52 | 20.52 | 19.375 | 19.62 | 1,191,312 | -3.16% |
| 2026-09-24 | 18.94 | 20.35 | 18.558 | 20.26 | 1,740,824 | +6.35% |
| 2026-09-23 | 19.93 | 20.149 | 19.015 | 19.05 | 971,600 | -5.83% |
| 2026-09-22 | 19.56 | 20.57 | 19.395 | 20.23 | 1,136,537 | +1.86% |
| 2026-09-21 | 19.6 | 20.32 | 19.02 | 19.86 | 1,308,038 | +4.69% |
| 2026-09-18 | 18.37 | 19.025 | 18.136 | 18.97 | 1,556,893 | +6.22% |
| 2026-09-17 | 18.05 | 18.38 | 17.3 | 17.86 | 1,072,702 | +3.48% |
| 2026-09-16 | 17.26 | 17.9 | 16.81 | 17.26 | 1,252,568 | +2.62% |
| 2026-09-15 | 17.5 | 17.586 | 16.61 | 16.82 | 1,363,867 | -4.38% |
| 2026-09-14 | 17.81 | 18.37 | 17.52 | 17.59 | 1,658,929 | -8.10% |
| 2026-09-11 | 19.13 | 19.66 | 18.9 | 19.14 | 826,148 | +3.29% |
| 2026-09-10 | 18.61 | 19.22 | 18.2 | 18.53 | 1,296,003 | -4.04% |
| 2026-09-09 | 20.55 | 20.756 | 19.11 | 19.31 | 1,293,323 | -6.13% |
| 2026-09-08 | 20 | 21.16 | 19.6 | 20.57 | 1,882,364 | +5.27% |
| 2026-09-04 | 18.38 | 19.58 | 18.3 | 19.54 | 1,370,126 | +4.05% |
| 2026-09-03 | 17.62 | 18.99 | 17.08 | 18.78 | 2,485,370 | +8.49% |
| 2026-09-02 | 17.185 | 17.45 | 16.81 | 17.31 | 1,441,141 | -1.09% |
| 2026-09-01 | 18.27 | 18.34 | 17.22 | 17.5 | 2,078,431 | -7.51% |
| 2026-08-31 | 17.75 | 18.97 | 17.25 | 18.92 | 2,727,484 | +6.59% |
| 2026-08-28 | 19.1 | 19.5 | 17.73 | 17.75 | 2,820,804 | -8.41% |
| 2026-08-27 | 20.67 | 20.85 | 19.35 | 19.38 | 2,876,811 | -3.10% |
| 2026-08-26 | 20.05 | 20.93 | 19.47 | 20 | 2,732,672 | -1.96% |
| 2026-08-25 | 20.9 | 21.497 | 20.36 | 20.4 | 2,156,246 | -1.83% |
| 2026-08-24 | 20.01 | 21.49 | 19.75 | 20.78 | 4,144,151 | +0.29% |
| 2026-08-21 | 21.54 | 21.98 | 20.21 | 20.72 | 2,600,111 | -2.08% |
| 2026-08-20 | 21.4 | 21.99 | 20.1 | 21.16 | 3,398,796 | -1.03% |
| 2026-08-19 | 22.13 | 22.44 | 19.46 | 21.38 | 15,781,494 | -21.02% |
| 2026-08-18 | 28.83 | 29.903 | 26.77 | 27.07 | 4,526,935 | -10.81% |
| 2026-08-17 | 30 | 32.23 | 29.48 | 30.35 | 1,725,806 | +2.81% |
| 2026-08-14 | 28 | 30.201 | 27.785 | 29.52 | 1,342,953 | +4.61% |
| 2026-08-13 | 29.8 | 32.36 | 28 | 28.22 | 2,482,402 | -1.26% |
| 2026-08-12 | 27.43 | 28.87 | 27 | 28.58 | 2,740,544 | +18.00% |
| 2026-08-11 | 24.38 | 25.17 | 23.83 | 24.22 | 1,290,154 | +2.54% |
| 2026-08-10 | 24.57 | 25.23 | 23.52 | 23.62 | 1,033,770 | -4.10% |
| 2026-08-07 | 25.8 | 26 | 24.039 | 24.63 | 1,222,183 | -0.32% |
| 2026-08-06 | 24.96 | 27.046 | 24.39 | 24.71 | 1,000,379 | -5.18% |
| 2026-08-05 | 26.83 | 27.87 | 25.87 | 26.06 | 817,410 | -2.03% |
| 2026-08-04 | 27.005 | 27.69 | 25.71 | 26.6 | 1,514,567 | +2.50% |
| 2026-08-03 | 23.31 | 26.95 | 22.03 | 25.95 | 1,626,058 | +9.49% |
| 2026-07-31 | 27.06 | 27.63 | 23.6 | 23.7 | 1,790,700 | -9.71% |
| 2026-07-30 | 22.68 | 26.365 | 22.27 | 26.25 | 2,224,669 | +27.55% |
| 2026-07-29 | 23.82 | 24.35 | 20.37 | 20.58 | 2,589,608 | -12.46% |
| 2026-07-28 | 22.01 | 23.74 | 20.61 | 23.51 | 1,924,839 | +1.56% |
| 2026-07-27 | 24.92 | 24.92 | 22.14 | 23.15 | 1,750,333 | -2.03% |
| 2026-07-24 | 26.9 | 27 | 23.35 | 23.63 | 2,265,514 | -12.84% |
| 2026-07-23 | 27.44 | 29.7 | 26.51 | 27.11 | 1,888,308 | -2.69% |
| 2026-07-22 | 26.91 | 28.9 | 26.33 | 27.86 | 1,841,056 | +1.13% |
| 2026-07-21 | 27.17 | 28.376 | 25.56 | 27.55 | 2,894,004 | +1.55% |
| 2026-07-20 | 26.3 | 28.65 | 26.3 | 27.13 | 2,199,283 | +7.87% |
| 2026-07-17 | 24.82 | 26.712 | 23.8 | 25.15 | 2,453,952 | -2.52% |
| 2026-07-16 | 27.845 | 28.734 | 25.56 | 25.8 | 2,883,013 | -11.58% |
| 2026-07-15 | 31.57 | 31.773 | 27.57 | 29.18 | 3,807,008 | -6.26% |
| 2026-07-14 | 38.26 | 39.09 | 30.621 | 31.13 | 6,266,244 | -14.22% |
| 2026-07-13 | 37.44 | 39.05 | 34.6 | 36.29 | 3,622,043 | -5.74% |
| 2026-07-10 | 38.89 | 39.75 | 35.71 | 38.5 | 3,713,750 | -0.88% |
| 2026-07-09 | 38.44 | 40.75 | 35.55 | 38.84 | 4,084,749 | +5.72% |
| 2026-07-08 | 32.7 | 37.6 | 32.5 | 36.74 | 3,755,655 | +9.93% |
| 2026-07-07 | 33.9 | 35.99 | 32 | 33.42 | 2,384,175 | -5.97% |
| 2026-07-06 | 31.88 | 36.3 | 31.663 | 35.54 | 2,181,926 | +13.04% |
| 2026-07-02 | 35.91 | 38.2 | 30.82 | 31.44 | 3,655,066 | -10.02% |
| 2026-07-01 | 36.34 | 36.95 | 33.5 | 34.94 | 3,249,997 | -10.06% |
| 2026-06-30 | 35.21 | 39.3 | 34.24 | 38.85 | 2,105,196 | +7.78% |
| 2026-06-29 | 38.44 | 40 | 32.25 | 36.045 | 2,923,279 | -5.81% |
| 2026-06-26 | 35.75 | 39.31 | 33.87 | 38.27 | 2,193,862 | +3.94% |
| 2026-06-25 | 40.58 | 41.49 | 34.802 | 36.82 | 2,779,984 | -4.88% |
| 2026-06-24 | 44.72 | 44.933 | 36.62 | 38.71 | 4,285,025 | -13.52% |
| 2026-06-23 | 40.43 | 46.78 | 39.15 | 44.76 | 4,550,664 | -0.02% |
| 2026-06-22 | 40.665 | 46.87 | 38.99 | 44.77 | 5,765,449 | +16.32% |
| 2026-06-18 | 35.21 | 40.74 | 33.68 | 38.49 | 4,052,952 | +14.83% |
| 2026-06-17 | 36.01 | 38.43 | 33.203 | 33.52 | 3,535,432 | -5.97% |
| 2026-06-16 | 29.63 | 37.51 | 29.2 | 35.65 | 4,994,083 | +18.91% |
| 2026-06-15 | 26.1 | 30.64 | 25.76 | 29.98 | 1,976,212 | +21.38% |
| 2026-06-12 | 24.58 | 26.6 | 24.4 | 24.7 | 814,958 | +0.61% |
| 2026-06-11 | 23 | 24.77 | 22.13 | 24.55 | 842,309 | +7.58% |
| 2026-06-10 | 22.9 | 24.52 | 22.6 | 22.82 | 602,407 | -2.02% |
| 2026-06-09 | 23.96 | 25.76 | 21.786 | 23.29 | 1,105,125 | -0.47% |
| 2026-06-08 | 23.79 | 24.175 | 22.84 | 23.4 | 888,814 | +0.56% |
| 2026-06-05 | 26.53 | 26.53 | 22.36 | 23.27 | 1,352,950 | -15.26% |
| 2026-06-04 | 26.85 | 28.34 | 26.14 | 27.46 | 901,690 | -2.03% |
| 2026-06-03 | 30 | 30.545 | 27.62 | 28.03 | 1,040,585 | -7.06% |
| 2026-06-02 | 31.5 | 32.75 | 29.71 | 30.16 | 1,047,301 | -4.44% |
| 2026-06-01 | 29.02 | 32 | 29.01 | 31.56 | 780,791 | +6.12% |
| 2026-05-29 | 32.15 | 32.15 | 29.315 | 29.74 | 1,149,935 | -7.58% |
| 2026-05-28 | 32.3 | 32.37 | 30.42 | 32.18 | 1,033,648 | +1.90% |
| 2026-05-27 | 31.31 | 32.13 | 29.096 | 31.58 | 1,143,004 | +0.51% |
| 2026-05-26 | 31 | 33.19 | 30.91 | 31.42 | 1,333,229 | +4.07% |
| 2026-05-22 | 30.4 | 31.44 | 29.2 | 30.19 | 1,805,247 | +2.17% |
| 2026-05-21 | 24.55 | 29.65 | 24.52 | 29.55 | 2,452,534 | +22.16% |
| 2026-05-20 | 26.065 | 26.49 | 23.95 | 24.19 | 1,368,251 | -5.21% |
| 2026-05-19 | 23.18 | 26.34 | 22.76 | 25.52 | 1,869,465 | +7.36% |
| 2026-05-18 | 25.29 | 25.62 | 21.8 | 23.77 | 2,511,945 | -1.78% |
| 2026-05-15 | 26.81 | 27.1 | 24 | 24.2 | 3,377,314 | -19.31% |
| 2026-05-14 | 25.52 | 31.215 | 23.6 | 29.99 | 7,668,463 | +10.95% |
| 2026-05-13 | 27.5 | 28.25 | 24.67 | 27.03 | 3,337,295 | +3.60% |
| 2026-05-12 | 26.65 | 26.86 | 23.32 | 26.09 | 2,819,982 | -3.30% |