Wing Yip Food Holdings Group Limited (WYHG)
NASDAQ: WYHG · Real-Time Price · USD
1.170
+0.010 (0.86%)
At close: Aug 6, 2025, 4:00 PM
1.140
-0.030 (-2.56%)
After-hours: Aug 6, 2025, 6:38 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.16 | 1.19 | 1.12 | 1.13 | - | -2.59% | 29,298 |
| 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 |
| Jul 16, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.92% | 23,761 |
| Jul 15, 2025 | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 36,443 |
| Jul 14, 2025 | 1.21 | 1.29 | 1.20 | 1.22 | 1.22 | -2.40% | 53,903 |
| Jul 11, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 22,066 |
| Jul 10, 2025 | 1.30 | 1.31 | 1.12 | 1.23 | 1.23 | -7.52% | 206,235 |
| Jul 9, 2025 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | -2.92% | 67,944 |
| Jul 8, 2025 | 1.30 | 1.44 | 1.30 | 1.37 | 1.37 | 5.38% | 93,246 |
| Jul 7, 2025 | 1.39 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 45,360 |
| Jul 3, 2025 | 1.30 | 1.44 | 1.30 | 1.38 | 1.38 | 0.73% | 59,877 |
| Jul 2, 2025 | 1.33 | 1.45 | 1.33 | 1.37 | 1.37 | -1.44% | 98,257 |
| Jul 1, 2025 | 1.47 | 1.47 | 1.29 | 1.39 | 1.39 | -6.71% | 251,937 |
| Jun 30, 2025 | 1.26 | 1.68 | 1.17 | 1.49 | 1.49 | 28.45% | 2,637,640 |
| Jun 27, 2025 | 1.15 | 1.22 | 1.11 | 1.16 | 1.16 | 3.57% | 91,279 |
| Jun 26, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -5.08% | 53,584 |
| Jun 25, 2025 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -2.07% | 43,433 |
| Jun 24, 2025 | 1.18 | 1.32 | 1.17 | 1.21 | 1.21 | 2.12% | 69,956 |
| Jun 23, 2025 | 1.32 | 1.32 | 1.17 | 1.18 | 1.18 | -5.60% | 91,548 |
| Jun 20, 2025 | 1.34 | 1.36 | 1.16 | 1.25 | 1.25 | -6.02% | 80,555 |
| Jun 18, 2025 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -6.99% | 76,720 |
| Jun 17, 2025 | 1.50 | 1.51 | 1.38 | 1.43 | 1.43 | -6.54% | 69,780 |
| Jun 16, 2025 | 1.47 | 1.57 | 1.45 | 1.53 | 1.53 | 7.75% | 24,483 |
| Jun 13, 2025 | 1.50 | 1.53 | 1.40 | 1.42 | 1.42 | -10.13% | 48,497 |
| Jun 12, 2025 | 1.56 | 1.64 | 1.55 | 1.58 | 1.58 | 0.64% | 44,591 |
| Jun 11, 2025 | 1.63 | 1.63 | 1.53 | 1.57 | 1.57 | -0.63% | 61,178 |
| Jun 10, 2025 | 1.61 | 1.68 | 1.56 | 1.58 | 1.58 | -8.14% | 83,369 |
| Jun 9, 2025 | 1.68 | 1.72 | 1.62 | 1.72 | 1.72 | 1.78% | 36,626 |
| Jun 6, 2025 | 1.55 | 1.70 | 1.55 | 1.69 | 1.69 | 5.62% | 58,675 |
| Jun 5, 2025 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -3.03% | 65,293 |
| Jun 4, 2025 | 1.57 | 1.70 | 1.55 | 1.65 | 1.65 | 4.43% | 131,712 |
| Jun 3, 2025 | 1.61 | 1.76 | 1.55 | 1.58 | 1.58 | -4.24% | 130,633 |
| Jun 2, 2025 | 1.80 | 1.89 | 1.58 | 1.65 | 1.65 | -4.62% | 301,030 |
| May 30, 2025 | 1.59 | 1.91 | 1.50 | 1.73 | 1.73 | 11.61% | 398,084 |
| May 29, 2025 | 1.41 | 1.61 | 1.38 | 1.55 | 1.55 | 12.32% | 268,032 |
| May 28, 2025 | 1.33 | 1.42 | 1.29 | 1.38 | 1.38 | 6.15% | 131,629 |
| May 27, 2025 | 1.24 | 1.45 | 1.24 | 1.30 | 1.30 | 6.56% | 354,874 |