WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
5.31
-0.39 (-6.84%)
At close: Dec 26, 2025, 4:00 PM EST
5.23
-0.08 (-1.51%)
After-hours: Dec 26, 2025, 8:00 PM EST
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5.50 | 5.80 | 4.95 | 5.31 | 5.31 | -6.84% | 97,960 |
| Dec 24, 2025 | 5.99 | 6.05 | 5.66 | 5.70 | 5.70 | -4.68% | 66,724 |
| Dec 23, 2025 | 5.98 | 5.99 | 5.88 | 5.98 | 5.98 | - | 12,430 |
| Dec 22, 2025 | 6.08 | 6.10 | 5.88 | 5.98 | 5.98 | -2.61% | 25,997 |
| Dec 19, 2025 | 6.09 | 6.16 | 5.81 | 6.14 | 6.14 | -0.32% | 25,693 |
| Dec 18, 2025 | 6.31 | 6.44 | 5.72 | 6.16 | 6.16 | -2.69% | 42,864 |
| Dec 17, 2025 | 6.34 | 6.34 | 6.05 | 6.33 | 6.33 | -1.09% | 24,330 |
| Dec 16, 2025 | 6.39 | 6.40 | 6.17 | 6.40 | 6.40 | - | 22,751 |
| Dec 15, 2025 | 6.35 | 6.48 | 6.13 | 6.40 | 6.40 | 0.95% | 28,179 |
| Dec 12, 2025 | 6.26 | 6.47 | 6.12 | 6.34 | 6.34 | 0.79% | 13,408 |
| Dec 11, 2025 | 6.20 | 6.38 | 6.09 | 6.29 | 6.29 | 2.28% | 17,217 |
| Dec 10, 2025 | 6.19 | 6.45 | 6.01 | 6.15 | 6.15 | -1.13% | 26,908 |
| Dec 9, 2025 | 6.09 | 6.45 | 6.09 | 6.22 | 6.22 | -0.80% | 35,775 |
| Dec 8, 2025 | 6.68 | 6.68 | 6.26 | 6.27 | 6.27 | -6.28% | 25,471 |
| Dec 5, 2025 | 6.50 | 6.70 | 6.25 | 6.69 | 6.69 | - | 25,362 |
| Dec 4, 2025 | 6.65 | 6.75 | 6.52 | 6.69 | 6.69 | -1.91% | 14,126 |
| Dec 3, 2025 | 6.99 | 6.99 | 6.65 | 6.82 | 6.82 | -0.87% | 16,165 |
| Dec 2, 2025 | 6.98 | 7.12 | 6.84 | 6.88 | 6.88 | -1.57% | 26,713 |
| Dec 1, 2025 | 6.87 | 7.00 | 6.70 | 6.99 | 6.99 | 1.75% | 49,974 |
| Nov 28, 2025 | 6.64 | 6.87 | 6.57 | 6.87 | 6.87 | 5.86% | 12,693 |
| Nov 26, 2025 | 6.68 | 6.85 | 6.49 | 6.49 | 6.49 | -2.55% | 31,152 |
| Nov 25, 2025 | 6.50 | 6.67 | 6.34 | 6.66 | 6.66 | 2.62% | 113,363 |
| Nov 24, 2025 | 6.21 | 6.49 | 6.21 | 6.49 | 6.49 | 3.02% | 34,156 |
| Nov 21, 2025 | 6.23 | 6.44 | 6.14 | 6.30 | 6.30 | 1.61% | 19,076 |
| Nov 20, 2025 | 6.40 | 6.41 | 6.20 | 6.20 | 6.20 | -1.12% | 27,659 |
| Nov 19, 2025 | 6.19 | 6.50 | 6.14 | 6.27 | 6.27 | 1.62% | 16,864 |
| Nov 18, 2025 | 6.45 | 6.47 | 6.14 | 6.17 | 6.17 | -8.32% | 69,655 |
| Nov 17, 2025 | 6.20 | 6.78 | 6.07 | 6.73 | 6.73 | 8.55% | 61,823 |
| Nov 14, 2025 | 6.00 | 6.38 | 5.74 | 6.20 | 6.20 | -1.74% | 40,045 |
| Nov 13, 2025 | 6.75 | 6.81 | 6.08 | 6.31 | 6.31 | -7.61% | 50,098 |
| Nov 12, 2025 | 6.91 | 7.08 | 6.71 | 6.83 | 6.83 | 0.89% | 33,728 |
| Nov 11, 2025 | 6.44 | 7.03 | 6.36 | 6.77 | 6.77 | 3.04% | 32,192 |
| Nov 10, 2025 | 6.88 | 7.02 | 6.44 | 6.57 | 6.57 | -3.81% | 73,252 |
| Nov 7, 2025 | 6.78 | 6.90 | 6.47 | 6.83 | 6.83 | 0.44% | 46,638 |
| Nov 6, 2025 | 7.02 | 7.02 | 6.75 | 6.80 | 6.80 | -5.16% | 51,195 |
| Nov 5, 2025 | 6.94 | 7.19 | 6.44 | 7.17 | 7.17 | 4.52% | 43,084 |
| Nov 4, 2025 | 6.44 | 7.14 | 6.33 | 6.86 | 6.86 | 1.93% | 101,757 |
| Nov 3, 2025 | 6.75 | 6.95 | 6.56 | 6.73 | 6.73 | 1.20% | 73,112 |
| Oct 31, 2025 | 6.53 | 6.75 | 6.20 | 6.65 | 6.65 | 3.10% | 49,502 |
| Oct 30, 2025 | 6.56 | 6.64 | 6.30 | 6.45 | 6.45 | -2.42% | 56,750 |
| Oct 29, 2025 | 7.36 | 7.36 | 6.61 | 6.61 | 6.61 | -9.95% | 72,231 |
| Oct 28, 2025 | 7.45 | 7.55 | 6.91 | 7.34 | 7.34 | 0.69% | 175,023 |
| Oct 27, 2025 | 6.75 | 7.45 | 6.75 | 7.29 | 7.29 | 9.95% | 119,444 |
| Oct 24, 2025 | 6.37 | 6.67 | 6.36 | 6.63 | 6.63 | 4.41% | 63,751 |
| Oct 23, 2025 | 6.31 | 6.74 | 6.25 | 6.35 | 6.35 | 0.24% | 131,088 |
| Oct 22, 2025 | 6.30 | 6.38 | 6.14 | 6.34 | 6.34 | -0.39% | 56,027 |
| Oct 21, 2025 | 5.70 | 6.43 | 5.70 | 6.36 | 6.36 | 11.97% | 163,142 |
| Oct 20, 2025 | 5.49 | 5.69 | 5.31 | 5.68 | 5.68 | 4.60% | 84,638 |
| Oct 17, 2025 | 5.45 | 5.50 | 5.25 | 5.43 | 5.43 | -0.37% | 30,399 |
| Oct 16, 2025 | 5.70 | 5.71 | 5.42 | 5.45 | 5.45 | -3.54% | 60,827 |