WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
3.440
-0.090 (-2.55%)
Mar 28, 2025, 4:00 PM EST - Market closed
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 3.81 | 3.98 | 3.76 | 3.88 | 3.88 | 1.31% | 13,989 |
| Feb 25, 2025 | 3.79 | 4.15 | 3.77 | 3.83 | 3.83 | 0.79% | 9,676 |
| Feb 24, 2025 | 4.00 | 4.13 | 3.64 | 3.80 | 3.80 | -2.56% | 54,868 |
| Feb 21, 2025 | 3.97 | 4.00 | 3.72 | 3.90 | 3.90 | -2.50% | 42,715 |
| Feb 20, 2025 | 4.01 | 4.09 | 3.80 | 4.00 | 4.00 | -0.50% | 17,593 |
| Feb 19, 2025 | 4.00 | 4.16 | 3.92 | 4.02 | 4.02 | -2.43% | 17,504 |
| Feb 18, 2025 | 4.20 | 4.35 | 4.07 | 4.12 | 4.12 | -0.72% | 40,629 |
| Feb 14, 2025 | 3.90 | 4.34 | 3.76 | 4.15 | 4.15 | 7.24% | 72,885 |
| Feb 13, 2025 | 3.73 | 3.91 | 3.65 | 3.87 | 3.87 | 7.20% | 30,167 |
| Feb 12, 2025 | 3.64 | 3.76 | 3.60 | 3.61 | 3.61 | 2.56% | 13,120 |
| Feb 11, 2025 | 3.71 | 3.75 | 3.52 | 3.52 | 3.52 | -4.86% | 27,489 |
| Feb 10, 2025 | 3.56 | 3.70 | 3.55 | 3.70 | 3.70 | 3.64% | 19,223 |
| Feb 7, 2025 | 3.63 | 3.66 | 3.50 | 3.57 | 3.57 | -1.38% | 22,919 |
| Feb 6, 2025 | 3.82 | 3.82 | 3.60 | 3.62 | 3.62 | -4.23% | 34,389 |
| Feb 5, 2025 | 3.74 | 4.03 | 3.68 | 3.78 | 3.78 | -2.07% | 25,476 |
| Feb 4, 2025 | 3.77 | 4.02 | 3.75 | 3.86 | 3.86 | 1.58% | 39,769 |
| Feb 3, 2025 | 3.65 | 3.83 | 3.50 | 3.80 | 3.80 | - | 85,852 |
| Jan 31, 2025 | 3.87 | 3.94 | 3.78 | 3.80 | 3.80 | -2.06% | 13,758 |
| Jan 30, 2025 | 3.87 | 3.89 | 3.79 | 3.88 | 3.88 | 1.04% | 12,567 |
| Jan 29, 2025 | 3.90 | 3.97 | 3.79 | 3.84 | 3.84 | -1.79% | 30,776 |
| Jan 28, 2025 | 3.73 | 3.91 | 3.70 | 3.91 | 3.91 | 4.27% | 51,000 |
| Jan 27, 2025 | 3.76 | 3.88 | 3.70 | 3.75 | 3.75 | -2.85% | 30,225 |
| Jan 24, 2025 | 3.87 | 4.05 | 3.80 | 3.86 | 3.86 | -1.28% | 17,194 |
| Jan 23, 2025 | 3.94 | 4.01 | 3.80 | 3.91 | 3.91 | -0.76% | 27,241 |
| Jan 22, 2025 | 4.11 | 4.16 | 3.94 | 3.94 | 3.94 | -5.52% | 35,960 |
| Jan 21, 2025 | 4.02 | 4.17 | 3.87 | 4.17 | 4.17 | 5.57% | 39,986 |
| 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 |