WidePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	11.67	12.34	11.58	12.00	-	3.63%	23,370
Jul 20, 2026	11.72	11.98	11.03	11.58	11.58	-0.69%	209,896
Jul 17, 2026	12.09	12.09	11.25	11.66	11.66	-4.58%	233,142
Jul 16, 2026	12.25	12.37	11.77	12.22	12.22	-0.57%	101,541
Jul 15, 2026	12.99	13.38	11.86	12.29	12.29	-5.02%	222,021
Jul 14, 2026	13.64	14.13	12.87	12.94	12.94	-4.64%	165,423
Jul 13, 2026	13.03	14.48	12.73	13.57	13.57	3.19%	339,865
Jul 10, 2026	13.21	13.59	12.73	13.15	13.15	0.31%	139,954
Jul 9, 2026	12.72	13.28	12.50	13.11	13.11	3.07%	161,792
Jul 8, 2026	14.05	14.41	11.71	12.72	12.72	-10.11%	640,589
Jul 7, 2026	15.27	15.84	14.10	14.15	14.15	-7.15%	224,117
Jul 6, 2026	15.95	16.80	15.10	15.24	15.24	-4.27%	235,319
Jul 2, 2026	17.22	17.91	15.67	15.92	15.92	-2.33%	294,985
Jul 1, 2026	16.78	17.00	15.77	16.30	16.30	-6.86%	287,476
Jun 30, 2026	16.35	18.22	16.35	17.50	17.50	4.23%	266,249
Jun 29, 2026	15.00	17.25	13.76	16.79	16.79	0.42%	875,175
Jun 26, 2026	18.89	19.63	15.87	16.72	16.72	-17.23%	1,148,408
Jun 25, 2026	24.00	24.30	18.77	20.20	20.20	14.64%	5,865,159
Jun 24, 2026	15.24	18.00	14.75	17.62	17.62	15.39%	852,130
Jun 23, 2026	13.56	15.60	13.33	15.27	15.27	11.38%	374,133
Jun 22, 2026	13.62	13.89	12.83	13.71	13.71	1.11%	237,705
Jun 18, 2026	13.00	13.69	12.03	13.56	13.56	3.67%	154,539
Jun 17, 2026	12.73	13.75	12.61	13.08	13.08	2.59%	153,266
Jun 16, 2026	12.00	13.36	12.00	12.75	12.75	7.50%	108,582
Jun 15, 2026	12.16	12.60	11.70	11.86	11.86	-0.42%	61,730
Jun 12, 2026	12.01	13.08	11.90	11.91	11.91	-2.93%	169,543
Jun 11, 2026	11.74	12.49	11.71	12.27	12.27	4.78%	66,333
Jun 10, 2026	11.60	12.42	11.40	11.71	11.71	0.52%	131,398
Jun 9, 2026	11.23	11.85	11.07	11.65	11.65	3.37%	135,211
Jun 8, 2026	10.87	11.43	10.71	11.27	11.27	2.73%	77,533
Jun 5, 2026	11.27	12.11	10.47	10.97	10.97	-2.66%	246,518
Jun 4, 2026	11.56	12.25	11.15	11.27	11.27	-2.84%	151,375
Jun 3, 2026	11.55	12.00	11.21	11.60	11.60	1.40%	125,461
Jun 2, 2026	10.61	12.10	10.61	11.44	11.44	2.88%	128,444
Jun 1, 2026	11.26	11.89	10.38	11.12	11.12	-1.51%	238,032
May 29, 2026	10.72	11.44	10.27	11.29	11.29	3.77%	253,303
May 28, 2026	10.45	11.00	10.28	10.88	10.88	5.94%	202,162
May 27, 2026	9.50	10.78	8.81	10.27	10.27	8.56%	153,196
May 26, 2026	10.94	11.00	9.24	9.46	9.46	-13.21%	258,121
May 22, 2026	9.88	11.16	9.80	10.90	10.90	11.22%	156,542
May 21, 2026	10.03	10.15	9.62	9.80	9.80	-1.90%	71,116
May 20, 2026	9.82	10.18	9.51	9.99	9.99	0.40%	103,974
May 19, 2026	9.70	10.23	9.40	9.95	9.95	2.90%	88,900
May 18, 2026	10.28	10.32	8.99	9.67	9.67	-6.12%	254,916
May 15, 2026	10.09	10.77	9.45	10.30	10.30	14.70%	444,411
May 14, 2026	8.52	9.44	8.12	8.98	8.98	8.98%	448,784
May 13, 2026	8.37	8.56	8.00	8.24	8.24	-0.48%	57,635
May 12, 2026	8.75	8.90	8.00	8.28	8.28	-7.17%	78,660
May 11, 2026	8.12	9.00	8.12	8.92	8.92	12.34%	79,260
May 8, 2026	8.44	8.48	7.91	7.94	7.94	-8.10%	72,509