WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
3.510
+0.100 (2.93%)
Jun 6, 2025, 4:00 PM - Market closed
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.49 | 3.59 | 3.32 | 3.51 | 3.51 | 2.93% | 114,104 |
| Jun 5, 2025 | 3.57 | 3.63 | 3.39 | 3.41 | 3.41 | -3.12% | 66,069 |
| Jun 4, 2025 | 3.71 | 3.76 | 3.51 | 3.52 | 3.52 | -3.03% | 85,225 |
| Jun 3, 2025 | 3.92 | 3.94 | 3.56 | 3.63 | 3.63 | -4.47% | 164,083 |
| Jun 2, 2025 | 3.15 | 3.88 | 3.12 | 3.80 | 3.80 | 26.25% | 689,136 |
| May 30, 2025 | 3.05 | 3.08 | 2.84 | 3.01 | 3.01 | -1.95% | 116,421 |
| May 29, 2025 | 3.22 | 3.24 | 2.99 | 3.07 | 3.07 | -3.46% | 67,283 |
| May 28, 2025 | 3.02 | 3.27 | 3.02 | 3.18 | 3.18 | 4.61% | 82,023 |
| May 27, 2025 | 3.02 | 3.15 | 2.90 | 3.04 | 3.04 | 0.66% | 174,917 |
| May 23, 2025 | 3.10 | 3.35 | 3.01 | 3.02 | 3.02 | -5.63% | 131,569 |
| May 22, 2025 | 3.15 | 3.24 | 2.96 | 3.20 | 3.20 | 1.59% | 177,560 |
| May 21, 2025 | 3.30 | 3.50 | 3.09 | 3.15 | 3.15 | -4.55% | 233,862 |
| May 20, 2025 | 3.58 | 3.61 | 3.30 | 3.30 | 3.30 | -8.59% | 199,391 |
| May 19, 2025 | 4.08 | 4.08 | 3.18 | 3.61 | 3.61 | -14.45% | 424,626 |
| May 16, 2025 | 3.81 | 4.52 | 3.50 | 4.22 | 4.22 | -20.38% | 452,378 |
| May 15, 2025 | 6.01 | 6.01 | 5.22 | 5.30 | 5.30 | -11.67% | 255,495 |
| May 14, 2025 | 5.92 | 6.18 | 5.61 | 6.00 | 6.00 | 2.39% | 252,496 |
| May 13, 2025 | 5.87 | 6.05 | 5.62 | 5.86 | 5.86 | 0.34% | 282,608 |
| May 12, 2025 | 5.76 | 5.98 | 5.20 | 5.84 | 5.84 | 6.76% | 480,712 |
| May 9, 2025 | 5.05 | 5.50 | 5.05 | 5.47 | 5.47 | 8.96% | 222,851 |
| May 8, 2025 | 5.12 | 5.22 | 4.78 | 5.02 | 5.02 | 0.20% | 66,351 |
| May 7, 2025 | 5.15 | 5.24 | 4.86 | 5.01 | 5.01 | 0.40% | 139,999 |
| May 6, 2025 | 5.09 | 5.13 | 4.17 | 4.99 | 4.99 | -1.96% | 115,515 |
| May 5, 2025 | 4.74 | 5.40 | 4.73 | 5.09 | 5.09 | 10.65% | 229,330 |
| May 2, 2025 | 4.40 | 4.60 | 4.23 | 4.60 | 4.60 | 6.98% | 111,794 |
| May 1, 2025 | 4.45 | 4.45 | 4.05 | 4.30 | 4.30 | 0.70% | 115,135 |
| Apr 30, 2025 | 4.06 | 4.38 | 3.94 | 4.27 | 4.27 | 1.91% | 102,292 |
| Apr 29, 2025 | 3.57 | 4.19 | 3.57 | 4.19 | 4.19 | 21.45% | 172,905 |
| Apr 28, 2025 | 3.34 | 3.63 | 3.28 | 3.45 | 3.45 | 2.99% | 80,812 |
| Apr 25, 2025 | 3.29 | 3.35 | 2.96 | 3.35 | 3.35 | 3.08% | 18,678 |
| Apr 24, 2025 | 3.16 | 3.40 | 3.04 | 3.25 | 3.25 | 1.56% | 37,588 |
| Apr 23, 2025 | 3.17 | 3.35 | 2.99 | 3.20 | 3.20 | 7.74% | 25,053 |
| Apr 22, 2025 | 2.82 | 3.17 | 2.82 | 2.97 | 2.97 | 4.95% | 34,229 |
| Apr 21, 2025 | 3.01 | 3.01 | 2.71 | 2.83 | 2.83 | -1.39% | 25,484 |
| Apr 17, 2025 | 2.70 | 3.01 | 2.62 | 2.87 | 2.87 | 9.13% | 67,649 |
| Apr 16, 2025 | 2.95 | 2.95 | 2.60 | 2.63 | 2.63 | -8.04% | 51,295 |
| Apr 15, 2025 | 2.83 | 3.25 | 2.50 | 2.86 | 2.86 | 1.78% | 51,552 |
| Apr 14, 2025 | 2.89 | 3.17 | 2.73 | 2.81 | 2.81 | -0.43% | 13,137 |
| Apr 11, 2025 | 2.71 | 2.86 | 2.40 | 2.82 | 2.82 | 2.25% | 32,378 |
| Apr 10, 2025 | 2.65 | 3.33 | 2.59 | 2.76 | 2.76 | 1.10% | 68,749 |
| Apr 9, 2025 | 2.70 | 3.51 | 2.45 | 2.73 | 2.73 | -3.87% | 155,033 |
| Apr 8, 2025 | 2.92 | 2.95 | 2.19 | 2.84 | 2.84 | -0.35% | 56,175 |
| Apr 7, 2025 | 2.69 | 2.96 | 2.69 | 2.85 | 2.85 | -2.40% | 30,462 |
| Apr 4, 2025 | 3.00 | 3.11 | 2.78 | 2.92 | 2.92 | -6.71% | 38,802 |
| Apr 3, 2025 | 3.07 | 3.32 | 3.04 | 3.13 | 3.13 | -3.69% | 24,393 |
| Apr 2, 2025 | 3.11 | 3.29 | 3.11 | 3.25 | 3.25 | 0.62% | 12,121 |
| Apr 1, 2025 | 3.28 | 3.30 | 3.23 | 3.23 | 3.23 | -3.00% | 5,285 |
| Mar 31, 2025 | 3.36 | 3.36 | 3.20 | 3.33 | 3.33 | -3.20% | 8,719 |
| Mar 28, 2025 | 3.42 | 3.52 | 3.35 | 3.44 | 3.44 | -2.55% | 17,741 |
| Mar 27, 2025 | 3.65 | 3.65 | 3.47 | 3.53 | 3.53 | -1.94% | 7,698 |