WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
4.730
-0.320 (-6.34%)
At close: Nov 20, 2024, 4:00 PM
4.800
+0.070 (1.48%)
After-hours: Nov 20, 2024, 7:51 PM EST
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2024 | 3.66 | 3.68 | 3.50 | 3.50 | 3.50 | -2.78% | 15,562 |
| Aug 20, 2024 | 3.77 | 3.79 | 3.53 | 3.60 | 3.60 | -3.49% | 34,701 |
| Aug 19, 2024 | 3.71 | 3.94 | 3.70 | 3.73 | 3.73 | -0.53% | 39,018 |
| Aug 16, 2024 | 3.89 | 3.95 | 3.75 | 3.75 | 3.75 | -3.10% | 28,217 |
| Aug 15, 2024 | 3.05 | 3.99 | 2.75 | 3.87 | 3.87 | 9.63% | 91,199 |
| Aug 14, 2024 | 3.45 | 3.70 | 3.35 | 3.53 | 3.53 | 0.57% | 344,636 |
| Aug 13, 2024 | 3.47 | 3.55 | 3.30 | 3.51 | 3.51 | 2.93% | 128,035 |
| Aug 12, 2024 | 3.63 | 3.65 | 3.40 | 3.41 | 3.41 | -6.06% | 21,434 |
| Aug 9, 2024 | 3.68 | 3.71 | 3.61 | 3.63 | 3.63 | 0.28% | 17,592 |
| Aug 8, 2024 | 3.59 | 3.66 | 3.46 | 3.62 | 3.62 | 0.56% | 6,532 |
| Aug 7, 2024 | 3.47 | 3.62 | 3.47 | 3.60 | 3.60 | 4.96% | 29,447 |
| Aug 6, 2024 | 3.44 | 3.53 | 3.43 | 3.43 | 3.43 | - | 19,541 |
| Aug 5, 2024 | 3.35 | 3.45 | 3.18 | 3.43 | 3.43 | -5.51% | 66,782 |
| Aug 2, 2024 | 3.65 | 3.71 | 3.09 | 3.63 | 3.63 | -2.16% | 136,813 |
| Aug 1, 2024 | 3.80 | 3.85 | 3.65 | 3.71 | 3.71 | -1.07% | 25,147 |
| Jul 31, 2024 | 3.75 | 3.87 | 3.71 | 3.75 | 3.75 | -0.27% | 38,151 |
| Jul 30, 2024 | 3.80 | 3.80 | 3.63 | 3.76 | 3.76 | -0.27% | 42,307 |
| Jul 29, 2024 | 3.93 | 4.00 | 3.60 | 3.77 | 3.77 | -3.08% | 91,344 |
| Jul 26, 2024 | 3.79 | 3.93 | 3.79 | 3.89 | 3.89 | 1.83% | 53,595 |
| Jul 25, 2024 | 3.86 | 4.01 | 3.78 | 3.82 | 3.82 | -0.52% | 48,778 |
| Jul 24, 2024 | 4.01 | 4.09 | 3.82 | 3.84 | 3.84 | -5.42% | 76,002 |
| Jul 23, 2024 | 3.75 | 4.20 | 3.73 | 4.06 | 4.06 | 7.69% | 93,354 |
| Jul 22, 2024 | 3.55 | 3.81 | 3.50 | 3.77 | 3.77 | 3.57% | 105,612 |
| Jul 19, 2024 | 3.67 | 3.71 | 3.56 | 3.64 | 3.64 | -2.93% | 38,478 |
| Jul 18, 2024 | 3.99 | 4.08 | 3.56 | 3.75 | 3.75 | -4.34% | 168,243 |
| Jul 17, 2024 | 4.07 | 4.14 | 3.85 | 3.92 | 3.92 | -4.62% | 49,532 |
| Jul 16, 2024 | 4.02 | 4.28 | 4.00 | 4.11 | 4.11 | 2.49% | 78,529 |
| Jul 15, 2024 | 4.02 | 4.13 | 4.00 | 4.01 | 4.01 | 0.50% | 52,278 |
| Jul 12, 2024 | 3.87 | 4.09 | 3.87 | 3.99 | 3.99 | 3.10% | 55,241 |
| Jul 11, 2024 | 4.01 | 4.04 | 3.83 | 3.87 | 3.87 | -3.25% | 92,122 |
| Jul 10, 2024 | 4.03 | 4.15 | 3.70 | 4.00 | 4.00 | -1.96% | 78,090 |
| Jul 9, 2024 | 4.18 | 4.33 | 3.91 | 4.08 | 4.08 | -1.92% | 111,966 |
| Jul 8, 2024 | 4.21 | 4.31 | 4.05 | 4.16 | 4.16 | 0.24% | 150,572 |
| Jul 5, 2024 | 3.95 | 4.16 | 3.95 | 4.15 | 4.15 | 5.06% | 54,993 |
| Jul 3, 2024 | 4.08 | 4.14 | 3.89 | 3.95 | 3.95 | -2.95% | 91,997 |
| Jul 2, 2024 | 4.52 | 4.52 | 4.06 | 4.07 | 4.07 | -9.35% | 170,875 |