WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
5.43
-0.02 (-0.37%)
Oct 17, 2025, 4:00 PM EDT - Market closed
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.45 | 5.50 | 5.25 | 5.43 | 5.43 | -0.37% | 30,358 |
| 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 |
| Aug 28, 2025 | 4.79 | 5.03 | 4.75 | 5.00 | 5.00 | 6.61% | 106,715 |
| Aug 27, 2025 | 4.44 | 4.82 | 4.35 | 4.69 | 4.69 | 5.87% | 68,966 |
| Aug 26, 2025 | 4.30 | 4.62 | 4.27 | 4.43 | 4.43 | 3.02% | 75,294 |
| Aug 25, 2025 | 4.23 | 4.45 | 4.17 | 4.30 | 4.30 | 1.65% | 62,089 |
| Aug 22, 2025 | 3.83 | 4.31 | 3.76 | 4.23 | 4.23 | 12.50% | 211,918 |
| Aug 21, 2025 | 3.89 | 3.99 | 3.75 | 3.76 | 3.76 | -4.81% | 42,787 |
| Aug 20, 2025 | 4.01 | 4.17 | 3.85 | 3.95 | 3.95 | -3.42% | 147,075 |
| Aug 19, 2025 | 3.91 | 4.25 | 3.87 | 4.09 | 4.09 | 4.87% | 190,536 |
| Aug 18, 2025 | 3.54 | 4.05 | 3.52 | 3.90 | 3.90 | 8.64% | 212,349 |
| Aug 15, 2025 | 3.25 | 3.63 | 3.25 | 3.59 | 3.59 | 4.36% | 136,498 |
| Aug 14, 2025 | 3.70 | 3.87 | 3.30 | 3.44 | 3.44 | -8.75% | 271,623 |
| Aug 13, 2025 | 3.43 | 3.85 | 3.38 | 3.77 | 3.77 | 11.21% | 154,900 |
| Aug 12, 2025 | 3.37 | 3.53 | 3.24 | 3.39 | 3.39 | 1.50% | 34,206 |
| Aug 11, 2025 | 3.28 | 3.52 | 3.26 | 3.34 | 3.34 | 0.91% | 106,713 |
| Aug 8, 2025 | 3.40 | 3.44 | 3.24 | 3.31 | 3.31 | -3.78% | 56,903 |