WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
6.83
+0.03 (0.44%)
At close: Nov 7, 2025, 4:00 PM EST
6.83
0.00 (0.00%)
After-hours: Nov 7, 2025, 6:30 PM EST
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.78 | 6.90 | 6.47 | 6.83 | 6.83 | 0.44% | 46,638 |
| Nov 6, 2025 | 7.02 | 7.02 | 6.75 | 6.80 | 6.80 | -5.16% | 51,195 |
| Nov 5, 2025 | 6.94 | 7.19 | 6.44 | 7.17 | 7.17 | 4.52% | 43,074 |
| Nov 4, 2025 | 6.44 | 7.14 | 6.33 | 6.86 | 6.86 | 1.93% | 101,757 |
| Nov 3, 2025 | 6.75 | 6.95 | 6.56 | 6.73 | 6.73 | 1.20% | 73,112 |
| Oct 31, 2025 | 6.53 | 6.75 | 6.20 | 6.65 | 6.65 | 3.10% | 49,502 |
| Oct 30, 2025 | 6.56 | 6.64 | 6.30 | 6.45 | 6.45 | -2.42% | 56,750 |
| Oct 29, 2025 | 7.36 | 7.36 | 6.61 | 6.61 | 6.61 | -9.95% | 72,231 |
| Oct 28, 2025 | 7.45 | 7.55 | 6.91 | 7.34 | 7.34 | 0.69% | 175,023 |
| Oct 27, 2025 | 6.75 | 7.45 | 6.75 | 7.29 | 7.29 | 9.95% | 119,444 |
| Oct 24, 2025 | 6.37 | 6.67 | 6.36 | 6.63 | 6.63 | 4.41% | 63,751 |
| Oct 23, 2025 | 6.31 | 6.74 | 6.25 | 6.35 | 6.35 | 0.24% | 131,088 |
| Oct 22, 2025 | 6.30 | 6.38 | 6.14 | 6.34 | 6.34 | -0.39% | 56,027 |
| Oct 21, 2025 | 5.70 | 6.43 | 5.70 | 6.36 | 6.36 | 11.97% | 163,142 |
| Oct 20, 2025 | 5.49 | 5.69 | 5.31 | 5.68 | 5.68 | 4.60% | 84,638 |
| Oct 17, 2025 | 5.45 | 5.50 | 5.25 | 5.43 | 5.43 | -0.37% | 30,399 |
| Oct 16, 2025 | 5.70 | 5.71 | 5.42 | 5.45 | 5.45 | -3.54% | 60,827 |
| Oct 15, 2025 | 5.75 | 5.86 | 5.56 | 5.65 | 5.65 | -0.88% | 47,337 |
| Oct 14, 2025 | 5.54 | 5.78 | 5.54 | 5.70 | 5.70 | 1.24% | 24,220 |
| Oct 13, 2025 | 5.62 | 5.72 | 5.37 | 5.63 | 5.63 | 2.18% | 38,734 |
| Oct 10, 2025 | 5.86 | 5.90 | 5.42 | 5.51 | 5.51 | -4.84% | 38,642 |
| Oct 9, 2025 | 5.69 | 5.88 | 5.61 | 5.79 | 5.79 | 1.58% | 49,890 |
| Oct 8, 2025 | 5.55 | 5.71 | 5.50 | 5.70 | 5.70 | 2.70% | 38,932 |
| Oct 7, 2025 | 5.38 | 5.55 | 5.20 | 5.55 | 5.55 | 4.52% | 57,068 |
| Oct 6, 2025 | 5.14 | 5.40 | 5.12 | 5.31 | 5.31 | 3.91% | 35,906 |
| Oct 3, 2025 | 5.12 | 5.22 | 5.07 | 5.11 | 5.11 | 0.99% | 52,473 |
| Oct 2, 2025 | 5.15 | 5.21 | 5.00 | 5.06 | 5.06 | 0.40% | 40,409 |
| Oct 1, 2025 | 5.07 | 5.39 | 5.00 | 5.04 | 5.04 | 1.92% | 104,501 |
| Sep 30, 2025 | 5.02 | 5.12 | 4.82 | 4.95 | 4.95 | -1.10% | 22,539 |
| Sep 29, 2025 | 4.99 | 5.20 | 4.82 | 5.00 | 5.00 | - | 82,356 |
| Sep 26, 2025 | 5.29 | 5.34 | 5.00 | 5.00 | 5.00 | -4.03% | 52,984 |
| Sep 25, 2025 | 4.95 | 5.35 | 4.93 | 5.21 | 5.21 | 3.78% | 25,026 |
| Sep 24, 2025 | 5.15 | 5.33 | 4.98 | 5.02 | 5.02 | -3.46% | 21,766 |
| Sep 23, 2025 | 5.33 | 5.45 | 5.13 | 5.20 | 5.20 | -2.99% | 42,674 |
| Sep 22, 2025 | 5.31 | 5.45 | 5.00 | 5.36 | 5.36 | -2.55% | 88,856 |
| Sep 19, 2025 | 5.45 | 5.56 | 5.30 | 5.50 | 5.50 | -0.90% | 92,759 |
| Sep 18, 2025 | 5.51 | 5.65 | 5.36 | 5.55 | 5.55 | 2.02% | 36,872 |
| Sep 17, 2025 | 5.39 | 5.65 | 5.39 | 5.44 | 5.44 | - | 29,973 |
| Sep 16, 2025 | 5.37 | 5.54 | 5.32 | 5.44 | 5.44 | -0.91% | 56,113 |
| Sep 15, 2025 | 5.75 | 5.75 | 5.26 | 5.49 | 5.49 | -2.83% | 87,975 |
| Sep 12, 2025 | 5.68 | 5.75 | 5.45 | 5.65 | 5.65 | -0.18% | 53,952 |
| Sep 11, 2025 | 5.39 | 5.70 | 5.29 | 5.66 | 5.66 | 6.39% | 83,297 |
| Sep 10, 2025 | 5.29 | 5.39 | 5.22 | 5.32 | 5.32 | 0.38% | 41,471 |
| Sep 9, 2025 | 5.27 | 5.40 | 5.21 | 5.30 | 5.30 | 0.76% | 62,701 |
| Sep 8, 2025 | 5.03 | 5.35 | 4.93 | 5.26 | 5.26 | 4.57% | 90,668 |
| Sep 5, 2025 | 5.03 | 5.03 | 4.88 | 5.03 | 5.03 | 0.80% | 56,090 |
| Sep 4, 2025 | 4.87 | 5.02 | 4.76 | 4.99 | 4.99 | 3.53% | 71,333 |
| Sep 3, 2025 | 4.91 | 4.93 | 4.73 | 4.82 | 4.82 | -2.23% | 48,031 |
| Sep 2, 2025 | 4.78 | 5.00 | 4.72 | 4.93 | 4.93 | 0.82% | 85,028 |
| Aug 29, 2025 | 5.02 | 5.07 | 4.65 | 4.89 | 4.89 | -2.20% | 88,987 |