WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
5.02
+0.01 (0.20%)
May 8, 2025, 4:00 PM EDT - Market closed
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 5.12 | 5.22 | 4.78 | 5.02 | 5.02 | 0.20% | 66,251 |
| 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 |
| Mar 26, 2025 | 3.69 | 3.75 | 3.50 | 3.60 | 3.60 | -2.44% | 6,790 |
| Mar 25, 2025 | 3.61 | 3.98 | 3.61 | 3.69 | 3.69 | 0.27% | 16,252 |
| Mar 24, 2025 | 3.57 | 3.73 | 3.57 | 3.68 | 3.68 | 1.38% | 5,549 |
| Mar 21, 2025 | 3.49 | 3.63 | 3.49 | 3.63 | 3.63 | 1.97% | 8,664 |
| Mar 20, 2025 | 3.61 | 3.69 | 3.56 | 3.56 | 3.56 | - | 10,117 |
| Mar 19, 2025 | 3.61 | 3.69 | 3.51 | 3.56 | 3.56 | -3.26% | 10,685 |
| Mar 18, 2025 | 3.55 | 3.70 | 3.47 | 3.68 | 3.68 | 3.08% | 8,639 |
| Mar 17, 2025 | 3.56 | 3.67 | 3.56 | 3.57 | 3.57 | -1.65% | 11,839 |
| Mar 14, 2025 | 3.35 | 3.63 | 3.35 | 3.63 | 3.63 | 5.22% | 7,730 |
| Mar 13, 2025 | 3.68 | 3.73 | 3.40 | 3.45 | 3.45 | -5.74% | 41,704 |
| Mar 12, 2025 | 3.48 | 3.66 | 3.47 | 3.66 | 3.66 | 3.98% | 16,497 |
| Mar 11, 2025 | 3.29 | 3.54 | 3.29 | 3.52 | 3.52 | -1.95% | 21,799 |
| Mar 10, 2025 | 3.61 | 3.65 | 3.50 | 3.59 | 3.59 | -3.49% | 11,138 |
| Mar 7, 2025 | 3.50 | 3.72 | 3.40 | 3.72 | 3.72 | 6.29% | 41,215 |
| Mar 6, 2025 | 3.49 | 3.53 | 3.42 | 3.50 | 3.50 | -1.13% | 11,801 |
| Mar 5, 2025 | 3.29 | 3.54 | 3.29 | 3.54 | 3.54 | 7.27% | 33,586 |
| Mar 4, 2025 | 3.44 | 3.44 | 3.16 | 3.30 | 3.30 | -7.82% | 60,929 |
| Mar 3, 2025 | 3.79 | 3.79 | 3.53 | 3.58 | 3.58 | -5.54% | 20,478 |
| Feb 28, 2025 | 3.65 | 3.79 | 3.63 | 3.79 | 3.79 | -0.26% | 19,022 |
| Feb 27, 2025 | 3.91 | 3.91 | 3.71 | 3.80 | 3.80 | -2.06% | 11,807 |