WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
3.750
-0.020 (-0.53%)
Aug 14, 2025, 10:22 AM - Market open
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 3.46 | 3.67 | 3.30 | 3.44 | 3.44 | 1.47% | 130,018 |
| Aug 6, 2025 | 3.22 | 3.50 | 3.17 | 3.39 | 3.39 | 5.28% | 156,860 |
| Aug 5, 2025 | 3.16 | 3.22 | 3.03 | 3.22 | 3.22 | 0.94% | 51,271 |
| Aug 4, 2025 | 3.06 | 3.23 | 3.02 | 3.19 | 3.19 | 5.63% | 44,100 |
| Aug 1, 2025 | 2.97 | 3.04 | 2.85 | 3.02 | 3.02 | 0.33% | 44,828 |
| Jul 31, 2025 | 3.01 | 3.12 | 2.97 | 3.01 | 3.01 | 1.69% | 53,268 |
| Jul 30, 2025 | 2.88 | 3.00 | 2.80 | 2.96 | 2.96 | 4.96% | 83,925 |
| Jul 29, 2025 | 3.15 | 3.15 | 2.81 | 2.82 | 2.82 | -9.62% | 100,944 |
| Jul 28, 2025 | 3.07 | 3.23 | 3.07 | 3.12 | 3.12 | 2.30% | 77,717 |
| Jul 25, 2025 | 3.06 | 3.20 | 3.04 | 3.05 | 3.05 | -0.65% | 57,329 |
| Jul 24, 2025 | 3.19 | 3.22 | 2.99 | 3.07 | 3.07 | -3.46% | 97,392 |
| Jul 23, 2025 | 3.14 | 3.24 | 3.11 | 3.18 | 3.18 | 2.25% | 74,278 |
| Jul 22, 2025 | 3.14 | 3.16 | 2.99 | 3.11 | 3.11 | - | 65,250 |
| Jul 21, 2025 | 3.13 | 3.27 | 3.09 | 3.11 | 3.11 | -2.20% | 46,448 |
| Jul 18, 2025 | 3.24 | 3.38 | 3.11 | 3.18 | 3.18 | -1.24% | 36,062 |
| Jul 17, 2025 | 3.20 | 3.37 | 3.20 | 3.22 | 3.22 | 1.26% | 55,474 |
| Jul 16, 2025 | 3.09 | 3.22 | 3.05 | 3.18 | 3.18 | 3.58% | 38,074 |
| Jul 15, 2025 | 3.17 | 3.20 | 3.06 | 3.07 | 3.07 | -1.60% | 41,515 |
| Jul 14, 2025 | 3.12 | 3.25 | 3.06 | 3.12 | 3.12 | 1.63% | 62,617 |
| Jul 11, 2025 | 3.16 | 3.25 | 3.07 | 3.07 | 3.07 | -4.06% | 59,208 |
| Jul 10, 2025 | 3.18 | 3.24 | 3.15 | 3.20 | 3.20 | -0.31% | 42,065 |
| Jul 9, 2025 | 3.15 | 3.24 | 3.06 | 3.21 | 3.21 | 0.63% | 48,757 |
| Jul 8, 2025 | 3.26 | 3.34 | 3.16 | 3.19 | 3.19 | -2.15% | 61,677 |
| Jul 7, 2025 | 3.36 | 3.37 | 3.26 | 3.26 | 3.26 | -4.40% | 53,903 |
| Jul 3, 2025 | 3.39 | 3.46 | 3.31 | 3.41 | 3.41 | -0.29% | 55,633 |
| Jul 2, 2025 | 3.41 | 3.43 | 3.33 | 3.42 | 3.42 | 1.48% | 42,524 |
| Jul 1, 2025 | 3.39 | 3.48 | 3.21 | 3.37 | 3.37 | -1.46% | 154,921 |
| Jun 30, 2025 | 3.40 | 3.50 | 3.29 | 3.42 | 3.42 | -0.58% | 75,202 |
| Jun 27, 2025 | 3.32 | 3.47 | 3.31 | 3.44 | 3.44 | 2.99% | 60,898 |
| Jun 26, 2025 | 3.44 | 3.57 | 3.30 | 3.34 | 3.34 | -2.62% | 104,000 |
| Jun 25, 2025 | 3.38 | 3.50 | 3.34 | 3.43 | 3.43 | 2.08% | 119,851 |
| Jun 24, 2025 | 3.21 | 3.41 | 3.17 | 3.36 | 3.36 | 6.67% | 67,180 |
| Jun 23, 2025 | 3.05 | 3.30 | 3.05 | 3.15 | 3.15 | 2.94% | 114,538 |
| Jun 20, 2025 | 3.08 | 3.17 | 3.05 | 3.06 | 3.06 | 0.33% | 53,294 |
| Jun 18, 2025 | 3.10 | 3.17 | 3.01 | 3.05 | 3.05 | 0.66% | 37,962 |
| Jun 17, 2025 | 3.17 | 3.36 | 3.03 | 3.03 | 3.03 | -5.02% | 63,675 |
| Jun 16, 2025 | 3.09 | 3.41 | 3.09 | 3.19 | 3.19 | 5.63% | 160,851 |
| Jun 13, 2025 | 3.26 | 3.30 | 3.01 | 3.02 | 3.02 | -8.48% | 88,287 |
| Jun 12, 2025 | 3.33 | 3.40 | 3.25 | 3.30 | 3.30 | -0.30% | 52,561 |
| Jun 11, 2025 | 3.37 | 3.48 | 3.31 | 3.31 | 3.31 | -1.19% | 53,068 |
| Jun 10, 2025 | 3.53 | 3.56 | 3.34 | 3.35 | 3.35 | -2.05% | 68,647 |
| Jun 9, 2025 | 3.54 | 3.60 | 3.42 | 3.42 | 3.42 | -2.56% | 78,589 |
| Jun 6, 2025 | 3.49 | 3.59 | 3.32 | 3.51 | 3.51 | 2.93% | 117,529 |
| 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 |