Wing Yip Food Holdings Group Limited - American Depositary Shares (WYHG)
4.1500
+0.0900 (2.22%)
NASDAQ· Last Trade: Jul 1st, 1:42 PM EDT
Historical Prices For Wing Yip Food Holdings Group Limited - American Depositary Shares (WYHG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 3.78 | 4.38 | 3.71 | 4.06 | 52,050 | 4.06 |
| 6/29/2026 | 3.54 | 3.93 | 3.37 | 3.80 | 60,995 | 3.80 |
| 6/26/2026 | 4.04 | 4.34 | 3.35 | 3.61 | 291,479 | 3.61 |
| 6/25/2026 | 6.69 | 6.97 | 3.95 | 3.95 | 2,217,570 | 3.95 |
| 6/24/2026 | 6.74 | 8.00 | 6.55 | 6.56 | 168,972 | 6.56 |
| 6/23/2026 | 7.25 | 8.81 | 5.58 | 6.59 | 396,720 | 6.59 |
| 6/22/2026 | 4.89 | 6.70 | 4.84 | 6.59 | 431,402 | 6.59 |
| 6/18/2026 | 4.09 | 4.89 | 4.09 | 4.89 | 1,072,656 | 4.89 |
| 6/17/2026 | 3.34 | 4.45 | 3.29 | 4.00 | 686,837 | 4.00 |
| 6/16/2026 | 3.65 | 4.09 | 3.63 | 4.09 | 21,487 | 4.09 |
| 6/15/2026 | 3.33 | 4.16 | 3.25 | 3.71 | 1,212,298 | 3.71 |
| 6/12/2026 | 4.37 | 4.45 | 4.16 | 4.23 | 16,100 | 4.23 |
| 6/11/2026 | 4.20 | 4.49 | 4.04 | 4.29 | 82,460 | 4.29 |
| 6/10/2026 | 4.11 | 4.32 | 3.96 | 4.29 | 31,940 | 4.29 |
| 6/09/2026 | 3.69 | 4.14 | 3.42 | 3.87 | 76,567 | 3.87 |
| 6/08/2026 | 4.00 | 4.01 | 3.36 | 4.01 | 217,055 | 4.01 |
| 6/05/2026 | 3.41 | 4.39 | 3.15 | 3.98 | 110,724 | 3.98 |
| 6/04/2026 | 3.35 | 3.62 | 2.90 | 3.53 | 72,518 | 3.53 |
| 6/03/2026 | 2.86 | 3.60 | 2.45 | 3.40 | 775,921 | 3.40 |
| 6/02/2026 | 3.65 | 3.89 | 3.44 | 3.88 | 58,427 | 3.88 |
| 6/01/2026 | 0.83 | 0.86 | 0.76 | 0.86 | 94,899 | 3.43 |
| 5/29/2026 | 0.89 | 0.88 | 0.81 | 0.81 | 10,470 | 3.26 |
| 5/28/2026 | 0.87 | 0.93 | 0.86 | 0.89 | 18,886 | 3.54 |
| 5/27/2026 | 0.88 | 0.88 | 0.83 | 0.86 | 20,591 | 3.44 |
| 5/26/2026 | 0.91 | 0.94 | 0.86 | 0.89 | 34,901 | 3.58 |
| 5/22/2026 | 0.92 | 0.93 | 0.88 | 0.93 | 38,380 | 3.73 |
| 5/21/2026 | 0.89 | 0.93 | 0.80 | 0.89 | 91,451 | 3.58 |
| 5/20/2026 | 0.82 | 0.92 | 0.73 | 0.90 | 946,847 | 3.60 |
| 5/19/2026 | 0.85 | 0.86 | 0.76 | 0.80 | 2,013,614 | 3.19 |
| 5/18/2026 | 0.85 | 0.85 | 0.81 | 0.82 | 35,827 | 3.27 |
| 5/15/2026 | 0.83 | 0.85 | 0.76 | 0.82 | 26,327 | 3.28 |
| 5/14/2026 | 0.81 | 0.86 | 0.79 | 0.81 | 176,949 | 3.24 |
| 5/13/2026 | 0.72 | 0.88 | 0.70 | 0.77 | 78,967 | 3.08 |
| 5/12/2026 | 0.65 | 0.74 | 0.65 | 0.68 | 80,434 | 2.70 |
| 5/11/2026 | 0.87 | 0.87 | 0.76 | 0.79 | 507,559 | 3.16 |
| 5/08/2026 | 0.75 | 0.78 | 0.73 | 0.78 | 16,198 | 3.11 |
| 5/07/2026 | 0.73 | 0.77 | 0.70 | 0.77 | 52,739 | 3.08 |
| 5/06/2026 | 0.66 | 0.73 | 0.66 | 0.72 | 103,024 | 2.88 |
| 5/05/2026 | 0.70 | 0.72 | 0.63 | 0.65 | 49,319 | 2.60 |
| 5/04/2026 | 0.66 | 0.69 | 0.62 | 0.69 | 129,939 | 2.76 |
| 5/01/2026 | 0.69 | 0.72 | 0.66 | 0.69 | 45,889 | 2.74 |
| 4/30/2026 | 0.84 | 0.88 | 0.63 | 0.70 | 211,884 | 2.81 |
| 4/29/2026 | 0.90 | 0.93 | 0.78 | 0.82 | 358,873 | 3.26 |
| 4/28/2026 | 0.75 | 1.02 | 0.73 | 0.85 | 2,396,745 | 3.41 |
| 4/27/2026 | 0.66 | 0.99 | 0.65 | 0.74 | 7,499,373 | 2.97 |
| 4/24/2026 | 0.55 | 0.87 | 0.53 | 0.65 | 7,534,445 | 2.60 |
| 4/23/2026 | 0.40 | 0.77 | 0.40 | 0.52 | 15,949,317 | 2.10 |
| 4/22/2026 | 0.43 | 0.46 | 0.39 | 0.40 | 71,404 | 1.59 |
| 4/21/2026 | 0.46 | 0.49 | 0.45 | 0.45 | 278,872 | 1.78 |
| 4/20/2026 | 0.51 | 0.51 | 0.43 | 0.44 | 41,236 | 1.77 |
| 4/17/2026 | 0.55 | 0.55 | 0.51 | 0.53 | 16,063 | 2.12 |
| 4/16/2026 | 0.55 | 0.59 | 0.50 | 0.54 | 101,043 | 2.15 |
| 4/15/2026 | 0.53 | 0.64 | 0.49 | 0.59 | 394,701 | 2.36 |
| 4/14/2026 | 0.43 | 0.77 | 0.43 | 0.57 | 3,801,602 | 2.28 |
| 4/13/2026 | 0.42 | 0.47 | 0.41 | 0.43 | 35,196 | 1.71 |
| 4/10/2026 | 0.43 | 0.44 | 0.42 | 0.43 | 18,840 | 1.70 |
| 4/09/2026 | 0.45 | 0.45 | 0.43 | 0.43 | 2,071 | 1.72 |
| 4/08/2026 | 0.43 | 0.51 | 0.43 | 0.46 | 12,837 | 1.85 |
| 4/07/2026 | 0.47 | 0.52 | 0.47 | 0.52 | 33,308 | 2.08 |
| 4/06/2026 | 0.45 | 0.47 | 0.45 | 0.47 | 13,958 | 1.90 |
| 4/02/2026 | 0.44 | 0.46 | 0.42 | 0.45 | 64,804 | 1.80 |
| 4/01/2026 | 0.42 | 0.44 | 0.42 | 0.44 | 11,308 | 1.75 |