Wing Yip Food Holdings Group Limited - American Depositary Shares (WYHG)
3.3300
-0.0800 (-2.35%)
NASDAQ · Last Trade: Nov 13th, 5:47 PM EST
Historical Prices For Wing Yip Food Holdings Group Limited - American Depositary Shares (WYHG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/12/2026 | 3.52 | 3.65 | 3.40 | 3.41 | 19,698 | 3.41 |
| 11/11/2026 | 3.68 | 3.79 | 3.50 | 3.50 | 27,074 | 3.50 |
| 11/10/2026 | 4.00 | 4.00 | 3.52 | 3.52 | 18,693 | 3.52 |
| 11/09/2026 | 3.92 | 4.08 | 3.77 | 3.81 | 35,345 | 3.81 |
| 11/06/2026 | 3.53 | 3.92 | 3.46 | 3.84 | 62,129 | 3.84 |
| 11/05/2026 | 3.59 | 3.67 | 3.20 | 3.37 | 52,947 | 3.37 |
| 11/04/2026 | 3.01 | 4.07 | 2.81 | 3.98 | 351,473 | 3.98 |
| 11/03/2026 | 3.06 | 3.33 | 2.79 | 3.19 | 4,802,657 | 3.19 |
| 11/02/2026 | 2.81 | 2.91 | 2.73 | 2.73 | 6,509 | 2.73 |
| 10/30/2026 | 2.84 | 2.94 | 2.68 | 2.74 | 13,438 | 2.74 |
| 10/29/2026 | 2.80 | 3.05 | 2.80 | 2.95 | 19,261 | 2.95 |
| 10/28/2026 | 2.80 | 2.88 | 2.77 | 2.80 | 8,224 | 2.80 |
| 10/27/2026 | 2.60 | 3.00 | 2.60 | 2.68 | 22,767 | 2.68 |
| 10/26/2026 | 2.52 | 2.65 | 2.51 | 2.55 | 11,905 | 2.55 |
| 10/23/2026 | 2.65 | 2.97 | 2.45 | 2.45 | 12,822 | 2.45 |
| 10/22/2026 | 2.72 | 2.77 | 2.60 | 2.60 | 8,685 | 2.60 |
| 10/21/2026 | 3.06 | 3.07 | 2.80 | 2.80 | 10,484 | 2.80 |
| 10/20/2026 | 2.93 | 3.11 | 2.86 | 2.86 | 23,673 | 2.86 |
| 10/19/2026 | 2.97 | 3.06 | 2.94 | 2.94 | 4,800 | 2.94 |
| 10/16/2026 | 2.99 | 3.10 | 2.88 | 3.02 | 10,084 | 3.02 |
| 10/15/2026 | 2.92 | 3.30 | 2.85 | 3.14 | 62,285 | 3.14 |
| 10/14/2026 | 3.18 | 3.18 | 2.95 | 3.05 | 20,662 | 3.05 |
| 10/13/2026 | 3.33 | 3.37 | 3.11 | 3.20 | 27,324 | 3.20 |
| 10/12/2026 | 3.18 | 3.43 | 3.03 | 3.30 | 292,503 | 3.30 |
| 10/09/2026 | 3.46 | 3.46 | 3.08 | 3.08 | 15,448 | 3.08 |
| 10/08/2026 | 3.56 | 3.68 | 3.40 | 3.49 | 26,907 | 3.49 |
| 10/07/2026 | 3.64 | 3.80 | 3.63 | 3.63 | 23,251 | 3.63 |
| 10/06/2026 | 3.39 | 4.08 | 3.39 | 3.80 | 113,881 | 3.80 |
| 10/05/2026 | 3.66 | 3.69 | 3.19 | 3.31 | 76,146 | 3.31 |
| 10/02/2026 | 3.78 | 3.85 | 3.68 | 3.69 | 15,089 | 3.69 |
| 10/01/2026 | 3.68 | 3.78 | 3.68 | 3.73 | 6,670 | 3.73 |
| 9/30/2026 | 3.89 | 3.91 | 3.71 | 3.72 | 26,168 | 3.72 |
| 9/29/2026 | 3.88 | 3.92 | 3.81 | 3.81 | 16,629 | 3.81 |
| 9/28/2026 | 4.12 | 4.12 | 3.88 | 3.88 | 36,124 | 3.88 |
| 9/25/2026 | 4.07 | 4.23 | 4.02 | 4.13 | 44,426 | 4.13 |
| 9/24/2026 | 4.16 | 4.25 | 4.05 | 4.10 | 25,872 | 4.10 |
| 9/23/2026 | 4.16 | 4.41 | 4.05 | 4.10 | 45,665 | 4.10 |
| 9/22/2026 | 4.18 | 4.23 | 4.10 | 4.20 | 25,281 | 4.20 |
| 9/21/2026 | 4.16 | 4.22 | 4.08 | 4.19 | 29,992 | 4.19 |
| 9/18/2026 | 4.29 | 4.39 | 4.19 | 4.19 | 34,896 | 4.19 |
| 9/17/2026 | 4.27 | 4.40 | 4.24 | 4.38 | 46,345 | 4.38 |
| 9/16/2026 | 4.27 | 4.54 | 4.11 | 4.36 | 80,432 | 4.36 |
| 9/15/2026 | 4.10 | 4.50 | 3.92 | 4.25 | 893,625 | 4.25 |
| 9/14/2026 | 4.55 | 4.55 | 4.10 | 4.13 | 54,781 | 4.13 |
| 9/11/2026 | 4.45 | 5.23 | 4.44 | 4.55 | 141,694 | 4.55 |
| 9/10/2026 | 4.61 | 4.70 | 4.50 | 4.52 | 95,161 | 4.52 |
| 9/09/2026 | 5.05 | 5.14 | 4.71 | 4.98 | 382,666 | 4.98 |
| 9/08/2026 | 5.52 | 6.19 | 4.94 | 5.88 | 20,590,800 | 5.88 |
| 9/04/2026 | 3.97 | 4.07 | 3.96 | 4.06 | 32,291 | 4.06 |
| 9/03/2026 | 4.10 | 4.13 | 3.92 | 4.05 | 27,581 | 4.05 |
| 9/02/2026 | 4.29 | 4.29 | 4.08 | 4.09 | 42,235 | 4.09 |
| 9/01/2026 | 4.81 | 4.81 | 4.11 | 4.28 | 355,786 | 4.28 |
| 8/31/2026 | 4.84 | 4.95 | 4.51 | 4.63 | 418,297 | 4.63 |
| 8/28/2026 | 4.95 | 5.16 | 4.77 | 4.94 | 29,911 | 4.94 |
| 8/27/2026 | 5.00 | 5.40 | 4.97 | 5.04 | 79,064 | 5.04 |
| 8/26/2026 | 4.96 | 5.13 | 4.83 | 5.13 | 69,864 | 5.13 |
| 8/25/2026 | 5.06 | 5.06 | 4.76 | 5.00 | 64,860 | 5.00 |
| 8/24/2026 | 5.07 | 5.21 | 4.86 | 5.15 | 67,365 | 5.15 |
| 8/21/2026 | 5.52 | 5.56 | 5.14 | 5.35 | 220,819 | 5.35 |
| 8/20/2026 | 4.37 | 6.89 | 4.10 | 5.71 | 3,765,701 | 5.71 |
| 8/19/2026 | 4.77 | 4.82 | 4.35 | 4.61 | 128,206 | 4.61 |
| 8/18/2026 | 5.33 | 5.33 | 4.80 | 5.18 | 342,505 | 5.18 |
| 8/17/2026 | 5.01 | 5.52 | 4.95 | 5.32 | 335,498 | 5.32 |
| 8/14/2026 | 5.24 | 5.34 | 5.03 | 5.18 | 148,731 | 5.18 |