Wing Yip Food Holdings Group Limited (WYHG)
NASDAQ: WYHG · Real-Time Price · USD
1.220
+0.040 (3.39%)
At close: May 23, 2025, 4:00 PM
1.250
+0.030 (2.46%)
After-hours: May 23, 2025, 7:42 PM EDT
WYHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.20 | 1.35 | 1.15 | 1.22 | 1.22 | 3.39% | 183,340 |
| May 22, 2025 | 1.22 | 1.27 | 1.12 | 1.18 | 1.18 | -7.81% | 295,000 |
| May 21, 2025 | 1.27 | 1.35 | 1.22 | 1.28 | 1.28 | -5.19% | 360,289 |
| May 20, 2025 | 1.52 | 1.57 | 1.34 | 1.35 | 1.35 | -14.56% | 737,083 |
| May 19, 2025 | 1.62 | 1.75 | 1.46 | 1.58 | 1.58 | -2.47% | 676,352 |
| May 16, 2025 | 1.65 | 2.05 | 1.57 | 1.62 | 1.62 | -5.81% | 1,595,609 |
| May 15, 2025 | 8.90 | 9.00 | 1.69 | 1.72 | 1.72 | -81.70% | 2,731,591 |
| May 14, 2025 | 9.96 | 12.00 | 9.30 | 9.40 | 9.40 | -3.59% | 1,292,427 |
| May 13, 2025 | 9.36 | 10.16 | 8.26 | 9.75 | 9.75 | 3.17% | 3,029,542 |
| May 12, 2025 | 9.31 | 9.50 | 8.51 | 9.45 | 9.45 | -1.56% | 139,548 |
| May 9, 2025 | 9.40 | 9.64 | 9.21 | 9.60 | 9.60 | 0.52% | 3,985 |
| May 8, 2025 | 8.60 | 9.55 | 8.46 | 9.55 | 9.55 | 14.23% | 21,899 |
| May 7, 2025 | 7.84 | 8.41 | 7.38 | 8.36 | 8.36 | 4.63% | 21,634 |
| May 6, 2025 | 7.17 | 8.00 | 7.05 | 7.99 | 7.99 | 6.96% | 124,758 |
| May 5, 2025 | 7.10 | 7.47 | 7.04 | 7.47 | 7.47 | 3.75% | 11,539 |
| May 2, 2025 | 7.00 | 7.20 | 6.76 | 7.20 | 7.20 | 4.05% | 82,833 |
| May 1, 2025 | 7.01 | 7.20 | 6.77 | 6.92 | 6.92 | 2.37% | 86,153 |
| Apr 30, 2025 | 7.40 | 7.50 | 6.76 | 6.76 | 6.76 | -4.25% | 24,460 |
| Apr 29, 2025 | 7.10 | 7.45 | 6.95 | 7.06 | 7.06 | -1.33% | 27,412 |
| Apr 28, 2025 | 7.12 | 7.35 | 6.89 | 7.16 | 7.16 | 0.07% | 19,387 |
| Apr 25, 2025 | 7.17 | 7.40 | 6.90 | 7.15 | 7.15 | -6.78% | 24,062 |
| Apr 24, 2025 | 7.05 | 7.67 | 6.94 | 7.67 | 7.67 | 6.78% | 15,172 |
| Apr 23, 2025 | 7.35 | 7.39 | 6.88 | 7.18 | 7.18 | 1.45% | 49,049 |
| Apr 22, 2025 | 7.48 | 7.73 | 7.02 | 7.08 | 7.08 | -3.80% | 13,337 |
| Apr 21, 2025 | 7.50 | 8.00 | 7.29 | 7.36 | 7.36 | -3.16% | 34,742 |
| Apr 17, 2025 | 8.20 | 8.25 | 7.16 | 7.60 | 7.60 | -5.00% | 34,075 |
| Apr 16, 2025 | 9.52 | 9.66 | 7.32 | 8.00 | 8.00 | -12.09% | 277,996 |
| Apr 15, 2025 | 7.81 | 9.10 | 7.15 | 9.10 | 9.10 | 17.57% | 75,686 |
| Apr 14, 2025 | 8.02 | 8.02 | 7.07 | 7.74 | 7.74 | -2.64% | 21,446 |
| Apr 11, 2025 | 7.80 | 8.58 | 7.10 | 7.95 | 7.95 | 6.30% | 62,318 |
| Apr 10, 2025 | 7.85 | 8.25 | 7.10 | 7.48 | 7.48 | -4.12% | 22,222 |
| Apr 9, 2025 | 8.00 | 8.25 | 7.33 | 7.80 | 7.80 | 1.04% | 22,199 |
| Apr 8, 2025 | 7.86 | 8.34 | 7.68 | 7.72 | 7.72 | 1.58% | 23,437 |
| Apr 7, 2025 | 9.21 | 9.39 | 7.00 | 7.60 | 7.60 | -18.99% | 234,807 |
| Apr 4, 2025 | 9.02 | 9.40 | 8.90 | 9.38 | 9.38 | 4.36% | 21,529 |
| Apr 3, 2025 | 9.01 | 9.30 | 8.88 | 8.99 | 8.99 | -0.88% | 38,508 |
| Apr 2, 2025 | 8.95 | 9.33 | 8.95 | 9.07 | 9.07 | 0.67% | 16,730 |
| Apr 1, 2025 | 9.60 | 9.65 | 8.94 | 9.01 | 9.01 | -0.22% | 20,429 |
| Mar 31, 2025 | 9.24 | 9.78 | 9.00 | 9.03 | 9.03 | -4.85% | 25,702 |
| Mar 28, 2025 | 9.70 | 9.70 | 9.13 | 9.49 | 9.49 | 3.72% | 5,905 |
| Mar 27, 2025 | 9.60 | 9.95 | 9.15 | 9.15 | 9.15 | -3.58% | 8,234 |
| Mar 26, 2025 | 9.22 | 9.91 | 9.14 | 9.49 | 9.49 | 2.93% | 55,129 |
| Mar 25, 2025 | 9.40 | 9.70 | 8.85 | 9.22 | 9.22 | -5.53% | 23,515 |
| Mar 24, 2025 | 9.19 | 10.18 | 9.19 | 9.76 | 9.76 | 6.20% | 31,373 |
| Mar 21, 2025 | 8.85 | 9.30 | 8.51 | 9.19 | 9.19 | 2.91% | 25,150 |
| Mar 20, 2025 | 8.78 | 9.16 | 8.42 | 8.93 | 8.93 | 1.25% | 13,240 |
| Mar 19, 2025 | 9.63 | 9.63 | 8.30 | 8.82 | 8.82 | -7.93% | 33,221 |
| Mar 18, 2025 | 9.46 | 9.75 | 9.17 | 9.58 | 9.58 | 3.57% | 16,754 |
| Mar 17, 2025 | 9.04 | 9.92 | 9.04 | 9.25 | 9.25 | 0.43% | 17,608 |
| Mar 14, 2025 | 10.25 | 11.20 | 9.10 | 9.21 | 9.21 | -9.53% | 212,670 |