WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
3.950
+0.020 (0.51%)
Jan 17, 2025, 4:00 PM EST - Market closed
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 3.99 | 4.24 | 3.85 | 3.95 | 3.95 | 0.51% | 35,841 |
| Jan 16, 2025 | 3.66 | 4.01 | 3.66 | 3.93 | 3.93 | 10.70% | 40,048 |
| Jan 15, 2025 | 3.70 | 3.80 | 3.54 | 3.55 | 3.55 | 0.28% | 80,209 |
| Jan 14, 2025 | 3.87 | 3.94 | 3.41 | 3.54 | 3.54 | -7.33% | 75,046 |
| Jan 13, 2025 | 3.97 | 4.06 | 3.67 | 3.82 | 3.82 | -4.74% | 45,250 |
| Jan 10, 2025 | 4.28 | 4.29 | 3.95 | 4.01 | 4.01 | -6.96% | 88,601 |
| Jan 8, 2025 | 4.38 | 4.74 | 4.28 | 4.31 | 4.31 | -4.22% | 54,837 |
| Jan 7, 2025 | 4.68 | 4.79 | 4.32 | 4.50 | 4.50 | -2.60% | 82,781 |
| Jan 6, 2025 | 4.72 | 4.91 | 4.62 | 4.62 | 4.62 | -1.91% | 46,214 |
| Jan 3, 2025 | 4.70 | 4.89 | 4.56 | 4.71 | 4.71 | 0.21% | 52,638 |
| Jan 2, 2025 | 4.90 | 5.10 | 4.67 | 4.70 | 4.70 | -2.89% | 68,747 |
| Dec 31, 2024 | 5.26 | 5.34 | 4.84 | 4.84 | 4.84 | -8.16% | 123,344 |
| Dec 30, 2024 | 4.74 | 5.40 | 4.74 | 5.27 | 5.27 | 7.33% | 117,022 |
| Dec 27, 2024 | 4.74 | 4.92 | 4.68 | 4.91 | 4.91 | 0.82% | 36,142 |
| Dec 26, 2024 | 4.43 | 4.93 | 4.43 | 4.87 | 4.87 | 9.68% | 55,226 |
| Dec 24, 2024 | 4.50 | 4.79 | 4.40 | 4.44 | 4.44 | 1.14% | 61,072 |
| Dec 23, 2024 | 4.48 | 4.48 | 3.88 | 4.39 | 4.39 | -5.18% | 167,647 |
| Dec 20, 2024 | 4.30 | 4.97 | 4.30 | 4.63 | 4.63 | 4.99% | 153,706 |
| Dec 19, 2024 | 4.64 | 4.82 | 4.41 | 4.41 | 4.41 | -3.92% | 128,577 |
| Dec 18, 2024 | 4.87 | 5.02 | 4.56 | 4.59 | 4.59 | -5.36% | 76,194 |
| Dec 17, 2024 | 4.96 | 5.31 | 4.70 | 4.85 | 4.85 | -7.27% | 146,939 |
| Dec 16, 2024 | 5.65 | 5.80 | 5.11 | 5.23 | 5.23 | -6.10% | 107,992 |
| Dec 13, 2024 | 5.53 | 5.68 | 5.30 | 5.57 | 5.57 | 0.72% | 57,340 |
| Dec 10, 2024 | 6.03 | 6.14 | 5.53 | 5.53 | 5.53 | -9.64% | 96,661 |
| Dec 9, 2024 | 6.14 | 6.25 | 5.80 | 6.12 | 6.12 | 3.03% | 195,871 |
| Dec 6, 2024 | 5.48 | 6.12 | 5.43 | 5.94 | 5.94 | 8.00% | 214,211 |
| Dec 5, 2024 | 5.36 | 5.60 | 5.30 | 5.50 | 5.50 | 1.48% | 121,126 |
| Dec 4, 2024 | 5.01 | 5.51 | 4.98 | 5.42 | 5.42 | 9.27% | 138,858 |
| Dec 3, 2024 | 4.67 | 5.27 | 4.59 | 4.96 | 4.96 | 2.27% | 86,195 |
| Dec 2, 2024 | 5.08 | 5.30 | 4.85 | 4.85 | 4.85 | -4.53% | 199,638 |
| Nov 29, 2024 | 5.02 | 5.20 | 4.88 | 5.08 | 5.08 | 2.42% | 46,261 |
| Nov 27, 2024 | 5.47 | 5.47 | 4.82 | 4.96 | 4.96 | -7.98% | 112,451 |
| Nov 26, 2024 | 5.47 | 5.60 | 5.04 | 5.39 | 5.39 | 2.47% | 158,063 |
| Nov 25, 2024 | 5.10 | 5.50 | 5.04 | 5.26 | 5.26 | 6.26% | 205,858 |
| Nov 22, 2024 | 4.94 | 5.10 | 4.89 | 4.95 | 4.95 | 3.56% | 74,361 |
| Nov 21, 2024 | 4.79 | 5.20 | 4.63 | 4.78 | 4.78 | 1.06% | 163,841 |
| Nov 20, 2024 | 5.05 | 5.05 | 4.25 | 4.73 | 4.73 | -6.34% | 187,624 |
| Nov 19, 2024 | 4.34 | 5.31 | 4.34 | 5.05 | 5.05 | 19.39% | 526,203 |
| Nov 18, 2024 | 3.71 | 4.37 | 3.70 | 4.23 | 4.23 | 14.02% | 188,574 |
| Nov 15, 2024 | 3.68 | 3.80 | 3.68 | 3.71 | 3.71 | -1.07% | 14,555 |
| Nov 14, 2024 | 3.97 | 3.97 | 3.65 | 3.75 | 3.75 | -6.95% | 36,229 |
| Nov 13, 2024 | 4.19 | 4.19 | 3.98 | 4.03 | 4.03 | -1.71% | 194,859 |
| Nov 12, 2024 | 4.10 | 4.17 | 4.02 | 4.10 | 4.10 | - | 22,194 |
| Nov 11, 2024 | 4.00 | 4.12 | 3.95 | 4.10 | 4.10 | 2.50% | 38,366 |
| Nov 8, 2024 | 3.87 | 4.06 | 3.81 | 4.00 | 4.00 | 2.30% | 42,245 |
| Nov 7, 2024 | 3.81 | 3.94 | 3.73 | 3.91 | 3.91 | 5.36% | 30,248 |
| Nov 6, 2024 | 3.68 | 3.85 | 3.68 | 3.71 | 3.71 | 2.23% | 27,405 |
| Nov 5, 2024 | 3.65 | 3.68 | 3.63 | 3.63 | 3.63 | 1.40% | 5,311 |
| Nov 4, 2024 | 3.57 | 3.61 | 3.57 | 3.58 | 3.58 | -1.10% | 9,586 |
| Nov 1, 2024 | 3.63 | 3.73 | 3.61 | 3.62 | 3.62 | -1.09% | 13,218 |
| Oct 31, 2024 | 3.68 | 3.74 | 3.47 | 3.66 | 3.66 | 0.27% | 22,090 |
| Oct 30, 2024 | 3.55 | 3.80 | 3.53 | 3.65 | 3.65 | 1.39% | 58,390 |
| Oct 29, 2024 | 3.59 | 3.72 | 3.58 | 3.60 | 3.60 | -2.17% | 10,453 |
| Oct 28, 2024 | 3.55 | 3.72 | 3.47 | 3.68 | 3.68 | 3.66% | 28,104 |
| Oct 25, 2024 | 3.67 | 3.70 | 3.47 | 3.55 | 3.55 | -0.84% | 75,583 |
| Oct 24, 2024 | 3.75 | 3.75 | 3.35 | 3.58 | 3.58 | -2.72% | 365,129 |
| Oct 23, 2024 | 3.67 | 3.72 | 3.55 | 3.68 | 3.68 | -1.08% | 275,792 |
| Oct 22, 2024 | 3.60 | 3.75 | 3.46 | 3.72 | 3.72 | 3.62% | 553,469 |
| Oct 21, 2024 | 3.60 | 3.69 | 3.54 | 3.59 | 3.59 | -2.97% | 26,685 |
| Oct 18, 2024 | 3.60 | 3.72 | 3.60 | 3.70 | 3.70 | 4.23% | 36,931 |
| Oct 17, 2024 | 3.69 | 3.74 | 3.55 | 3.55 | 3.55 | -2.74% | 17,805 |
| Oct 16, 2024 | 3.56 | 3.67 | 3.52 | 3.65 | 3.65 | 1.11% | 23,574 |
| Oct 15, 2024 | 3.78 | 3.96 | 3.44 | 3.61 | 3.61 | -4.75% | 38,751 |
| Oct 14, 2024 | 3.95 | 3.99 | 3.57 | 3.79 | 3.79 | -2.82% | 73,483 |
| Oct 11, 2024 | 3.71 | 4.35 | 3.43 | 3.90 | 3.90 | 15.18% | 227,300 |
| Oct 10, 2024 | 3.46 | 3.47 | 3.35 | 3.39 | 3.39 | -2.98% | 17,290 |
| Oct 9, 2024 | 3.51 | 3.54 | 3.40 | 3.49 | 3.49 | -0.29% | 4,738 |
| Oct 8, 2024 | 3.47 | 3.59 | 3.35 | 3.50 | 3.50 | 3.24% | 315,436 |
| Oct 7, 2024 | 3.42 | 3.59 | 3.33 | 3.39 | 3.39 | -3.42% | 205,283 |
| Oct 4, 2024 | 3.44 | 3.51 | 3.37 | 3.51 | 3.51 | 2.93% | 6,598 |
| Oct 3, 2024 | 3.49 | 3.50 | 3.41 | 3.41 | 3.41 | 0.59% | 6,584 |
| Oct 2, 2024 | 3.48 | 3.51 | 3.39 | 3.39 | 3.39 | -3.97% | 12,810 |
| Oct 1, 2024 | 3.50 | 3.65 | 3.40 | 3.53 | 3.53 | -0.28% | 55,314 |
| Sep 30, 2024 | 3.33 | 3.55 | 3.33 | 3.54 | 3.54 | 6.31% | 13,220 |
| Sep 27, 2024 | 3.39 | 3.45 | 3.31 | 3.33 | 3.33 | 1.52% | 14,505 |
| Sep 26, 2024 | 3.36 | 3.39 | 3.23 | 3.28 | 3.28 | -2.09% | 27,058 |
| Sep 25, 2024 | 3.33 | 3.41 | 3.30 | 3.35 | 3.35 | 1.21% | 9,068 |
| Sep 24, 2024 | 3.24 | 3.35 | 3.22 | 3.31 | 3.31 | 3.12% | 13,442 |
| Sep 23, 2024 | 3.32 | 3.43 | 3.14 | 3.21 | 3.21 | -9.58% | 86,395 |
| Sep 20, 2024 | 3.53 | 3.55 | 3.40 | 3.55 | 3.55 | - | 48,617 |
| Sep 19, 2024 | 3.52 | 3.57 | 3.40 | 3.55 | 3.55 | 2.60% | 37,187 |
| Sep 18, 2024 | 3.29 | 3.59 | 3.29 | 3.46 | 3.46 | 5.81% | 28,793 |
| Sep 17, 2024 | 3.55 | 3.55 | 3.27 | 3.27 | 3.27 | -5.22% | 22,613 |
| Sep 16, 2024 | 3.52 | 3.61 | 3.34 | 3.45 | 3.45 | -1.99% | 23,393 |
| Sep 13, 2024 | 3.28 | 3.55 | 3.28 | 3.52 | 3.52 | 4.45% | 15,041 |
| Sep 12, 2024 | 3.30 | 3.58 | 3.27 | 3.37 | 3.37 | - | 24,849 |
| Sep 11, 2024 | 3.52 | 3.61 | 3.37 | 3.37 | 3.37 | 2.43% | 39,639 |
| Sep 10, 2024 | 3.51 | 3.54 | 3.11 | 3.29 | 3.29 | -5.19% | 42,631 |
| Sep 9, 2024 | 3.82 | 3.84 | 3.42 | 3.47 | 3.47 | -8.68% | 30,457 |
| Sep 6, 2024 | 3.83 | 3.98 | 3.76 | 3.80 | 3.80 | -0.52% | 32,298 |
| Sep 5, 2024 | 3.82 | 3.99 | 3.81 | 3.82 | 3.82 | -0.26% | 59,387 |
| Sep 4, 2024 | 3.68 | 3.83 | 3.63 | 3.83 | 3.83 | 1.59% | 19,942 |
| Sep 3, 2024 | 3.62 | 3.80 | 3.57 | 3.77 | 3.77 | 3.29% | 41,131 |
| Aug 30, 2024 | 3.71 | 3.71 | 3.55 | 3.65 | 3.65 | 1.11% | 10,684 |
| Aug 29, 2024 | 3.58 | 3.71 | 3.52 | 3.61 | 3.61 | 2.27% | 33,305 |
| Aug 28, 2024 | 3.48 | 3.66 | 3.35 | 3.53 | 3.53 | 2.32% | 77,318 |
| Aug 27, 2024 | 3.52 | 3.60 | 3.44 | 3.45 | 3.45 | -1.99% | 7,320 |
| Aug 26, 2024 | 3.59 | 3.73 | 3.44 | 3.52 | 3.52 | -1.40% | 37,131 |
| Aug 23, 2024 | 3.50 | 3.76 | 3.47 | 3.57 | 3.57 | 2.00% | 19,487 |
| Aug 22, 2024 | 3.54 | 3.57 | 3.38 | 3.50 | 3.50 | - | 8,194 |