WhiteFiber Stock Price History
NASDAQ: WYFIFinanceFinance: Consumer ServicesUSD
15.69-0.06 (-0.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WYFI price history at a glance
The price history for WhiteFiber (WYFI) on this page begins on August 4, 2025, when the stock closed at $15.30; it most recently closed at $15.69 on October 5, 2026. The highest price in this record is $46.87, reached on June 22, 2026; the latest close is 66.5% below that peak. In the last 12 months alone, WYFI has lost 52.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $46.87
- Date of high
- Jun 22, 2026
- Low since 2025
- $10.51
- Date of low
- Mar 23, 2026
- 52-week high
- $46.87
- 52-week low
- $10.51
- IPO year
- 2025
- Last close
- $15.69
WYFI returns
1 week
-12.49%
1 month
-18.75%
3 months
-59.25%
6 months
+8.21%
Year to date
-0.70%
1 year
-52.50%
WYFI price return, excluding dividends.
WYFI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.69 | -6.77% |
| 2025* | 16.83 | +10.00% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
WYFI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.00 | 16.17 | 15.40 | 15.69 | -0.38% | |
| 16.50 | 16.57 | 15.30 | 15.75 | -6.42% | |
| 16.98 | 17.07 | 16.43 | 16.83 | -2.89% | |
| 17.76 | 18.10 | 17.26 | 17.33 | -0.74% | |
| 18.00 | 18.00 | 17.14 | 17.46 | -2.62% | |
| 18.00 | 19.22 | 17.75 | 17.93 | +2.57% | |
| 18.15 | 18.39 | 16.83 | 17.48 | -2.94% | |
| 18.78 | 19.05 | 17.88 | 18.01 | -2.81% | |
| 18.83 | 19.35 | 18.47 | 18.53 | -1.59% | |
| 19.45 | 19.83 | 18.65 | 18.83 | -4.03% | |
| 20.52 | 20.52 | 19.38 | 19.62 | -3.16% | |
| 18.94 | 20.35 | 18.56 | 20.26 | +6.35% | |
| 19.93 | 20.15 | 19.02 | 19.05 | -5.83% | |
| 19.56 | 20.57 | 19.40 | 20.23 | +1.86% | |
| 19.60 | 20.32 | 19.02 | 19.86 | +4.69% | |
| 18.37 | 19.03 | 18.14 | 18.97 | +6.22% | |
| 18.05 | 18.38 | 17.30 | 17.86 | +3.48% | |
| 17.26 | 17.90 | 16.81 | 17.26 | +2.62% | |
| 17.50 | 17.59 | 16.61 | 16.82 | -4.38% | |
| 17.81 | 18.37 | 17.52 | 17.59 | -8.10% | |
| 19.13 | 19.66 | 18.90 | 19.14 | +3.29% | |
| 18.61 | 19.22 | 18.20 | 18.53 | -4.04% | |
| 20.55 | 20.76 | 19.11 | 19.31 | -6.13% | |
| 20.00 | 21.16 | 19.60 | 20.57 | +5.27% | |
| 18.38 | 19.58 | 18.30 | 19.54 | +4.05% | |
| 17.62 | 18.99 | 17.08 | 18.78 | +8.49% | |
| 17.19 | 17.45 | 16.81 | 17.31 | -1.09% | |
| 18.27 | 18.34 | 17.22 | 17.50 | -7.51% | |
| 17.75 | 18.97 | 17.25 | 18.92 | +6.59% | |
| 19.10 | 19.50 | 17.73 | 17.75 | -8.41% | |
| 20.67 | 20.85 | 19.35 | 19.38 | -3.10% | |
| 20.05 | 20.93 | 19.47 | 20.00 | -1.96% | |
| 20.90 | 21.50 | 20.36 | 20.40 | -1.83% | |
| 20.01 | 21.49 | 19.75 | 20.78 | +0.29% | |
| 21.54 | 21.98 | 20.21 | 20.72 | -2.08% | |
| 21.40 | 21.99 | 20.10 | 21.16 | -1.03% | |
| 22.13 | 22.44 | 19.46 | 21.38 | -21.02% | |
| 28.83 | 29.90 | 26.77 | 27.07 | -10.81% | |
| 30.00 | 32.23 | 29.48 | 30.35 | +2.81% | |
| 28.00 | 30.20 | 27.79 | 29.52 | +4.61% | |
| 29.80 | 32.36 | 28.00 | 28.22 | -1.26% | |
| 27.43 | 28.87 | 27.00 | 28.58 | +18.00% | |
| 24.38 | 25.17 | 23.83 | 24.22 | +2.54% | |
| 24.57 | 25.23 | 23.52 | 23.62 | -4.10% | |
| 25.80 | 26.00 | 24.04 | 24.63 | -0.32% | |
| 24.96 | 27.05 | 24.39 | 24.71 | -5.18% | |
| 26.83 | 27.87 | 25.87 | 26.06 | -2.03% | |
| 27.01 | 27.69 | 25.71 | 26.60 | +2.50% | |
| 23.31 | 26.95 | 22.03 | 25.95 | +9.49% | |
| 27.06 | 27.63 | 23.60 | 23.70 | -9.71% | |
| 22.68 | 26.37 | 22.27 | 26.25 | +27.55% | |
| 23.82 | 24.35 | 20.37 | 20.58 | -12.46% | |
| 22.01 | 23.74 | 20.61 | 23.51 | +1.56% | |
| 24.92 | 24.92 | 22.14 | 23.15 | -2.03% | |
| 26.90 | 27.00 | 23.35 | 23.63 | -12.84% | |
| 27.44 | 29.70 | 26.51 | 27.11 | -2.69% | |
| 26.91 | 28.90 | 26.33 | 27.86 | +1.13% | |
| 27.17 | 28.38 | 25.56 | 27.55 | +1.55% | |
| 26.30 | 28.65 | 26.30 | 27.13 | +7.87% | |
| 24.82 | 26.71 | 23.80 | 25.15 | -2.52% | |
| 27.85 | 28.73 | 25.56 | 25.80 | -11.58% | |
| 31.57 | 31.77 | 27.57 | 29.18 | -6.26% | |
| 38.26 | 39.09 | 30.62 | 31.13 | -14.22% | |
| 37.44 | 39.05 | 34.60 | 36.29 | -5.74% | |
| 38.89 | 39.75 | 35.71 | 38.50 | -0.88% | |
| 38.44 | 40.75 | 35.55 | 38.84 | +5.72% | |
| 32.70 | 37.60 | 32.50 | 36.74 | +9.93% | |
| 33.90 | 35.99 | 32.00 | 33.42 | -5.97% | |
| 31.88 | 36.30 | 31.66 | 35.54 | +13.04% | |
| 35.91 | 38.20 | 30.82 | 31.44 | -10.02% | |
| 36.34 | 36.95 | 33.50 | 34.94 | -10.06% | |
| 35.21 | 39.30 | 34.24 | 38.85 | +7.78% | |
| 38.44 | 40.00 | 32.25 | 36.05 | -5.81% | |
| 35.75 | 39.31 | 33.87 | 38.27 | +3.94% | |
| 40.58 | 41.49 | 34.80 | 36.82 | -4.88% | |
| 44.72 | 44.93 | 36.62 | 38.71 | -13.52% | |
| 40.43 | 46.78 | 39.15 | 44.76 | -0.02% | |
| 40.67 | 46.87 | 38.99 | 44.77 | +16.32% | |
| 35.21 | 40.74 | 33.68 | 38.49 | +14.83% | |
| 36.01 | 38.43 | 33.20 | 33.52 | -5.97% | |
| 29.63 | 37.51 | 29.20 | 35.65 | +18.91% | |
| 26.10 | 30.64 | 25.76 | 29.98 | +21.38% | |
| 24.58 | 26.60 | 24.40 | 24.70 | +0.61% | |
| 23.00 | 24.77 | 22.13 | 24.55 | +7.58% | |
| 22.90 | 24.52 | 22.60 | 22.82 | -2.02% | |
| 23.96 | 25.76 | 21.79 | 23.29 | -0.47% | |
| 23.79 | 24.18 | 22.84 | 23.40 | +0.56% | |
| 26.53 | 26.53 | 22.36 | 23.27 | -15.26% | |
| 26.85 | 28.34 | 26.14 | 27.46 | -2.03% | |
| 30.00 | 30.55 | 27.62 | 28.03 | -7.06% | |
| 31.50 | 32.75 | 29.71 | 30.16 | -4.44% | |
| 29.02 | 32.00 | 29.01 | 31.56 | +6.12% | |
| 32.15 | 32.15 | 29.32 | 29.74 | -7.58% | |
| 32.30 | 32.37 | 30.42 | 32.18 | +1.90% | |
| 31.31 | 32.13 | 29.10 | 31.58 | +0.51% | |
| 31.00 | 33.19 | 30.91 | 31.42 | +4.07% | |
| 30.40 | 31.44 | 29.20 | 30.19 | +2.17% | |
| 24.55 | 29.65 | 24.52 | 29.55 | +22.16% | |
| 26.07 | 26.49 | 23.95 | 24.19 | -5.21% | |
| 23.18 | 26.34 | 22.76 | 25.52 | +7.36% | |
| 25.29 | 25.62 | 21.80 | 23.77 | -1.78% | |
| 26.81 | 27.10 | 24.00 | 24.20 | -19.31% | |
| 25.52 | 31.22 | 23.60 | 29.99 | +10.95% | |
| 27.50 | 28.25 | 24.67 | 27.03 | +3.60% | |
| 26.65 | 26.86 | 23.32 | 26.09 | -3.30% | |
| 23.49 | 29.00 | 22.75 | 26.98 | +26.96% | |
| 20.10 | 21.49 | 19.78 | 21.25 | +4.78% | |
| 21.67 | 21.70 | 19.70 | 20.28 | -5.37% | |
| 20.05 | 21.53 | 19.52 | 21.43 | +9.56% | |
| 18.22 | 19.85 | 17.25 | 19.56 | +8.61% | |
| 16.67 | 18.40 | 16.50 | 18.01 | +8.17% | |
| 15.57 | 17.09 | 15.54 | 16.65 | +8.75% | |
| 15.41 | 15.50 | 14.43 | 15.31 | +0.53% | |
| 15.44 | 15.44 | 13.90 | 15.23 | -1.99% | |
| 15.74 | 16.00 | 15.06 | 15.54 | -4.84% | |
| 17.01 | 17.10 | 15.80 | 16.33 | -1.33% | |
| 17.22 | 17.58 | 16.38 | 16.55 | -1.02% | |
| 17.05 | 17.46 | 16.30 | 16.72 | -3.24% | |
| 16.35 | 17.79 | 16.23 | 17.28 | +8.20% | |
| 16.75 | 17.11 | 15.88 | 15.97 | -3.21% | |
| 16.10 | 16.58 | 16.00 | 16.50 | +0.55% | |
| 16.43 | 16.92 | 16.16 | 16.41 | +2.50% | |
| 16.22 | 16.28 | 15.14 | 16.01 | +0.13% | |
| 16.20 | 16.32 | 15.30 | 15.99 | -0.62% | |
| 15.67 | 16.38 | 15.38 | 16.09 | +5.79% | |
| 14.18 | 15.41 | 13.96 | 15.21 | +4.90% | |
| 14.04 | 15.40 | 13.90 | 14.50 | +6.77% | |
| 12.80 | 13.96 | 12.74 | 13.58 | +0.97% | |
| 13.88 | 14.20 | 12.94 | 13.45 | +5.32% | |
| 11.73 | 12.99 | 11.55 | 12.77 | +6.15% | |
| 11.64 | 12.29 | 11.64 | 12.03 | +3.53% | |
| 11.00 | 11.92 | 10.85 | 11.62 | -0.09% | |
| 12.15 | 12.25 | 11.58 | 11.63 | -2.35% | |
| 11.54 | 12.10 | 11.09 | 11.91 | +6.34% | |
| 10.86 | 11.33 | 10.67 | 11.20 | +3.90% | |
| 11.83 | 11.93 | 10.51 | 10.78 | -11.39% | |
| 12.32 | 13.57 | 12.12 | 12.17 | -17.19% | |
| 14.55 | 15.00 | 14.32 | 14.69 | +3.89% | |
| 14.10 | 14.75 | 13.77 | 14.14 | -1.87% | |
| 13.96 | 14.85 | 13.95 | 14.41 | +4.04% | |
| 15.00 | 15.16 | 13.83 | 13.85 | -8.46% | |
| 14.30 | 15.20 | 14.03 | 15.13 | +3.42% | |
| 15.00 | 15.43 | 14.60 | 14.63 | -4.63% | |
| 15.79 | 16.18 | 14.85 | 15.34 | -3.03% | |
| 16.49 | 17.55 | 15.16 | 15.82 | +0.44% | |
| 16.83 | 17.43 | 15.31 | 15.75 | -6.08% | |
| 16.72 | 17.45 | 16.36 | 16.77 | -2.16% | |
| 15.98 | 17.94 | 15.96 | 17.14 | +8.00% | |
| 15.84 | 16.78 | 15.78 | 15.87 | +0.38% | |
| 15.16 | 15.91 | 15.01 | 15.81 | +2.00% | |
| 15.32 | 15.73 | 15.12 | 15.50 | -2.76% | |
| 16.87 | 17.10 | 15.80 | 15.94 | -5.90% | |
| 16.08 | 17.25 | 16.08 | 16.94 | +8.38% | |
| 16.58 | 16.79 | 15.51 | 15.63 | -9.97% | |
| 16.50 | 18.12 | 16.31 | 17.36 | +3.03% | |
| 17.80 | 17.85 | 16.39 | 16.85 | -8.97% | |
| 18.34 | 18.99 | 17.93 | 18.51 | -0.27% | |
| 17.81 | 18.96 | 17.77 | 18.56 | +5.33% | |
| 17.06 | 17.66 | 16.64 | 17.62 | +3.59% | |
| 16.55 | 17.04 | 16.11 | 17.01 | +0.71% | |
| 17.64 | 17.86 | 16.62 | 16.89 | -5.33% | |
| 17.07 | 17.95 | 16.76 | 17.84 | +2.29% | |
| 18.32 | 18.68 | 17.17 | 17.44 | -5.27% | |
| 18.92 | 19.30 | 17.82 | 18.41 | -5.20% | |
| 18.13 | 20.32 | 17.72 | 19.42 | +6.76% | |
| 18.71 | 19.08 | 17.86 | 18.19 | -3.19% | |
| 19.35 | 19.83 | 18.23 | 18.79 | -2.79% | |
| 19.49 | 19.89 | 18.95 | 19.33 | -2.62% | |
| 18.21 | 20.20 | 17.80 | 19.85 | +6.92% | |
| 15.08 | 18.80 | 14.88 | 18.57 | +28.92% | |
| 15.59 | 16.16 | 14.33 | 14.40 | -10.73% | |
| 18.30 | 18.45 | 15.65 | 16.13 | -12.57% | |
| 19.70 | 19.85 | 17.92 | 18.45 | -5.34% | |
| 18.92 | 20.03 | 18.55 | 19.49 | -0.10% | |
| 21.58 | 22.44 | 19.12 | 19.51 | -11.40% | |
| 22.45 | 23.10 | 21.02 | 22.02 | -0.63% | |
| 22.50 | 23.91 | 21.68 | 22.16 | +2.59% | |
| 21.10 | 22.19 | 20.41 | 21.60 | +5.21% | |
| 20.56 | 21.50 | 19.60 | 20.53 | +2.09% | |
| 20.19 | 21.82 | 19.50 | 20.11 | +2.13% | |
| 19.72 | 20.56 | 19.05 | 19.69 | -3.10% | |
| 19.72 | 20.77 | 18.25 | 20.32 | +6.00% | |
| 18.87 | 20.18 | 18.60 | 19.17 | -1.54% | |
| 18.42 | 20.06 | 18.11 | 19.47 | +5.59% | |
| 20.10 | 20.17 | 18.09 | 18.44 | -11.60% | |
| 18.59 | 21.00 | 17.83 | 20.86 | +13.19% | |
| 18.96 | 19.35 | 18.13 | 18.43 | -1.34% | |
| 17.54 | 18.70 | 17.25 | 18.68 | +5.42% | |
| 17.70 | 18.23 | 17.22 | 17.72 | +0.11% | |
| 16.72 | 17.93 | 16.48 | 17.70 | +5.67% | |
| 17.56 | 17.61 | 16.67 | 16.75 | -5.47% | |
| 17.46 | 17.76 | 16.69 | 17.72 | +0.80% | |
| 17.26 | 17.90 | 17.08 | 17.58 | +4.46% | |
| 15.46 | 17.18 | 15.46 | 16.83 | +6.52% | |
| 15.40 | 16.10 | 15.38 | 15.80 | +1.61% | |
| 16.14 | 16.43 | 15.51 | 15.55 | -3.66% | |
| 16.28 | 17.30 | 16.00 | 16.14 | -2.60% | |
| 17.34 | 17.34 | 16.38 | 16.57 | -4.50% | |
| 17.53 | 17.73 | 16.60 | 17.35 | -1.53% | |
| 17.92 | 18.20 | 17.01 | 17.62 | -3.77% | |
| 16.80 | 19.10 | 16.45 | 18.31 | +9.38% | |
| 17.00 | 17.50 | 15.35 | 16.74 | +17.06% | |
| 14.45 | 15.10 | 13.91 | 14.30 | +0.92% | |
| 15.38 | 15.60 | 14.13 | 14.17 | -6.03% | |
| 14.65 | 15.95 | 14.65 | 15.08 | -0.85% | |
| 18.61 | 18.65 | 15.18 | 15.21 | -18.36% | |
| 19.02 | 20.14 | 18.24 | 18.63 | -0.16% | |
| 18.50 | 18.98 | 17.68 | 18.66 | -2.56% | |
| 19.47 | 20.02 | 18.43 | 19.15 | -4.06% | |
| 19.03 | 20.23 | 18.76 | 19.96 | +3.69% | |
| 19.43 | 19.75 | 18.57 | 19.25 | -0.93% | |
| 21.11 | 21.42 | 19.05 | 19.43 | -7.83% | |
| 19.37 | 21.72 | 19.23 | 21.08 | +8.49% | |
| 18.32 | 19.48 | 18.06 | 19.43 | +1.99% | |
| 19.99 | 20.97 | 18.93 | 19.05 | -3.20% | |
| 20.55 | 20.70 | 19.50 | 19.68 | -8.17% | |
| 21.02 | 21.60 | 20.28 | 21.43 | +8.12% | |
| 18.29 | 20.10 | 18.27 | 19.82 | +11.22% | |
| 18.46 | 18.46 | 17.00 | 17.82 | -4.06% | |
| 17.70 | 18.70 | 17.38 | 18.58 | +7.12% | |
| 17.17 | 17.61 | 16.04 | 17.34 | -0.29% | |
| 18.92 | 19.50 | 17.20 | 17.39 | -0.11% | |
| 17.27 | 17.89 | 16.82 | 17.41 | +3.26% | |
| 17.80 | 18.25 | 16.24 | 16.86 | -7.62% | |
| 17.66 | 18.65 | 17.41 | 18.25 | +1.39% | |
| 16.30 | 19.32 | 16.30 | 18.00 | -9.41% | |
| 21.51 | 22.55 | 19.57 | 19.87 | -12.62% | |
| 26.51 | 26.75 | 22.65 | 22.74 | -11.89% | |
| 28.00 | 28.18 | 24.65 | 25.81 | -11.15% | |
| 30.00 | 30.40 | 27.73 | 29.05 | +1.04% | |
| 26.41 | 29.01 | 25.39 | 28.75 | +2.50% | |
| 31.57 | 31.57 | 27.67 | 28.05 | -8.51% | |
| 30.85 | 31.99 | 29.81 | 30.66 | +0.62% | |
| 31.16 | 32.52 | 29.37 | 30.47 | -6.59% | |
| 34.75 | 35.00 | 31.72 | 32.62 | -4.03% | |
| 32.80 | 34.00 | 30.83 | 33.99 | +5.49% | |
| 31.92 | 32.97 | 30.11 | 32.22 | -4.62% | |
| 33.71 | 34.46 | 32.17 | 33.78 | -0.18% | |
| 36.58 | 37.12 | 33.82 | 33.84 | -8.47% | |
| 35.80 | 37.06 | 32.79 | 36.97 | +8.61% | |
| 30.40 | 35.15 | 29.50 | 34.04 | +17.44% | |
| 27.77 | 29.55 | 27.51 | 28.99 | +4.41% | |
| 29.12 | 29.55 | 25.85 | 27.76 | -6.97% | |
| 31.00 | 31.74 | 28.73 | 29.84 | -6.75% | |
| 30.99 | 32.39 | 28.51 | 32.00 | +5.72% | |
| 31.20 | 31.41 | 29.33 | 30.27 | -3.72% | |
| 37.00 | 37.92 | 31.33 | 31.44 | -14.29% | |
| 39.38 | 39.38 | 35.00 | 36.68 | -2.55% | |
| 37.92 | 39.09 | 35.00 | 37.64 | -3.81% | |
| 35.00 | 40.75 | 35.00 | 39.13 | +18.47% | |
| 34.40 | 38.66 | 32.84 | 33.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WYFI chart for longer ranges.