WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
7.69
-0.03 (-0.39%)
Oct 30, 2026, 4:00 PM EDT - Market closed
WidePoint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.62 | 7.71 | 7.30 | 7.69 | 7.69 | -0.39% | 197,691 |
| Oct 29, 2026 | 7.50 | 7.72 | 7.31 | 7.72 | 7.72 | 3.76% | 62,640 |
| Oct 28, 2026 | 7.12 | 7.49 | 7.12 | 7.44 | 7.44 | 5.23% | 27,635 |
| Oct 27, 2026 | 7.19 | 7.33 | 7.06 | 7.07 | 7.07 | -1.94% | 67,730 |
| Oct 26, 2026 | 6.89 | 7.24 | 6.69 | 7.21 | 7.21 | 5.87% | 134,335 |
| Oct 23, 2026 | 6.50 | 6.94 | 6.50 | 6.81 | 6.81 | 4.93% | 97,609 |
| Oct 22, 2026 | 6.25 | 6.67 | 6.25 | 6.49 | 6.49 | 3.34% | 181,751 |
| Oct 21, 2026 | 6.05 | 6.49 | 6.05 | 6.28 | 6.28 | 4.32% | 174,037 |
| Oct 20, 2026 | 6.12 | 6.18 | 6.00 | 6.02 | 6.02 | -2.11% | 93,358 |
| Oct 19, 2026 | 6.17 | 6.24 | 5.60 | 6.15 | 6.15 | -0.97% | 324,177 |
| Oct 16, 2026 | 6.52 | 6.62 | 6.06 | 6.21 | 6.21 | -4.02% | 204,462 |
| Oct 15, 2026 | 6.57 | 6.61 | 6.26 | 6.47 | 6.47 | -2.12% | 118,118 |
| Oct 14, 2026 | 6.88 | 6.94 | 6.54 | 6.61 | 6.61 | -4.06% | 93,819 |
| Oct 13, 2026 | 6.97 | 7.20 | 6.83 | 6.89 | 6.89 | -0.86% | 104,749 |
| Oct 12, 2026 | 7.28 | 7.29 | 6.81 | 6.95 | 6.95 | -4.66% | 107,031 |
| Oct 9, 2026 | 7.17 | 7.45 | 7.15 | 7.29 | 7.29 | 1.67% | 94,016 |
| Oct 8, 2026 | 7.00 | 7.24 | 6.74 | 7.17 | 7.17 | 2.28% | 153,376 |
| Oct 7, 2026 | 7.12 | 7.36 | 7.01 | 7.01 | 7.01 | -1.41% | 112,827 |
| Oct 6, 2026 | 7.25 | 7.41 | 7.04 | 7.11 | 7.11 | -1.66% | 90,119 |
| Oct 5, 2026 | 7.52 | 7.63 | 7.13 | 7.23 | 7.23 | -4.37% | 152,633 |
| Oct 2, 2026 | 7.79 | 8.09 | 7.44 | 7.56 | 7.56 | -3.82% | 192,394 |
| Oct 1, 2026 | 7.87 | 8.25 | 7.62 | 7.86 | 7.86 | -0.25% | 263,793 |
| Sep 30, 2026 | 7.36 | 8.24 | 7.35 | 7.88 | 7.88 | 7.21% | 422,766 |
| Sep 29, 2026 | 5.82 | 7.50 | 5.82 | 7.35 | 7.35 | 24.58% | 1,250,104 |
| Sep 28, 2026 | 5.41 | 6.03 | 5.16 | 5.90 | 5.90 | 7.86% | 941,485 |
| Sep 25, 2026 | 10.93 | 10.93 | 4.35 | 5.47 | 5.47 | -50.59% | 3,893,125 |
| Sep 24, 2026 | 11.10 | 11.28 | 10.61 | 11.07 | 11.07 | -0.90% | 102,403 |
| Sep 23, 2026 | 11.23 | 11.29 | 10.95 | 11.17 | 11.17 | -0.18% | 42,044 |
| Sep 22, 2026 | 12.24 | 12.24 | 11.19 | 11.19 | 11.19 | -8.50% | 115,931 |
| Sep 21, 2026 | 12.63 | 12.99 | 12.03 | 12.23 | 12.23 | -3.40% | 98,669 |
| Sep 18, 2026 | 12.83 | 13.08 | 12.36 | 12.66 | 12.66 | -1.33% | 279,469 |
| Sep 17, 2026 | 12.51 | 13.23 | 12.46 | 12.83 | 12.83 | 4.14% | 144,332 |
| Sep 16, 2026 | 11.24 | 12.46 | 11.24 | 12.32 | 12.32 | 10.00% | 173,089 |
| Sep 15, 2026 | 11.06 | 11.49 | 10.82 | 11.20 | 11.20 | 0.63% | 67,455 |
| Sep 14, 2026 | 10.81 | 11.45 | 10.81 | 11.13 | 11.13 | 2.77% | 113,384 |
| Sep 11, 2026 | 10.81 | 11.10 | 10.59 | 10.83 | 10.83 | 1.12% | 71,723 |
| Sep 10, 2026 | 10.81 | 11.20 | 10.62 | 10.71 | 10.71 | -1.29% | 54,539 |
| Sep 9, 2026 | 10.81 | 11.27 | 10.80 | 10.85 | 10.85 | 0.09% | 33,083 |
| Sep 8, 2026 | 11.08 | 11.13 | 10.80 | 10.84 | 10.84 | -0.73% | 72,735 |
| Sep 4, 2026 | 11.07 | 11.40 | 10.80 | 10.92 | 10.92 | -4.13% | 54,347 |
| Sep 3, 2026 | 10.54 | 11.39 | 10.54 | 11.39 | 11.39 | 9.10% | 143,791 |
| Sep 2, 2026 | 10.32 | 10.98 | 10.16 | 10.44 | 10.44 | 2.05% | 71,121 |
| Sep 1, 2026 | 10.06 | 10.65 | 9.84 | 10.23 | 10.23 | 0.49% | 99,967 |
| Aug 31, 2026 | 9.88 | 10.29 | 9.88 | 10.18 | 10.18 | 1.90% | 57,965 |
| Aug 28, 2026 | 10.13 | 10.15 | 9.77 | 9.99 | 9.99 | -1.87% | 61,199 |
| Aug 27, 2026 | 9.46 | 10.24 | 9.46 | 10.18 | 10.18 | 7.72% | 110,922 |
| Aug 26, 2026 | 9.40 | 9.53 | 9.24 | 9.45 | 9.45 | -0.11% | 88,487 |
| Aug 25, 2026 | 8.98 | 9.46 | 8.75 | 9.46 | 9.46 | 4.53% | 148,746 |
| Aug 24, 2026 | 9.09 | 9.21 | 8.66 | 9.05 | 9.05 | -0.88% | 99,339 |
| Aug 21, 2026 | 9.20 | 9.32 | 9.05 | 9.13 | 9.13 | -0.44% | 46,460 |