WidePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	9.28	9.48	8.87	9.17	9.17	-1.82%	72,429
Aug 19, 2026	9.02	9.77	9.02	9.34	9.34	2.75%	143,025
Aug 18, 2026	9.05	9.23	8.72	9.09	9.09	0.44%	197,595
Aug 17, 2026	9.39	9.60	9.05	9.05	9.05	-4.23%	156,987
Aug 14, 2026	9.65	10.63	9.10	9.45	9.45	-18.74%	491,326
Aug 13, 2026	11.68	11.69	11.23	11.63	11.63	1.22%	84,452
Aug 12, 2026	11.27	11.64	11.11	11.49	11.49	2.96%	75,670
Aug 11, 2026	11.43	11.78	10.94	11.16	11.16	-0.36%	69,806
Aug 10, 2026	11.41	12.15	11.17	11.20	11.20	-3.11%	128,708
Aug 7, 2026	10.96	11.60	10.60	11.56	11.56	7.84%	87,558
Aug 6, 2026	10.42	11.21	10.21	10.72	10.72	3.38%	264,171
Aug 5, 2026	10.72	11.25	10.32	10.37	10.37	-2.90%	92,554
Aug 4, 2026	10.40	10.99	10.40	10.68	10.68	2.79%	78,504
Aug 3, 2026	10.13	10.88	10.13	10.39	10.39	2.16%	144,115
Jul 31, 2026	9.75	10.50	9.75	10.17	10.17	3.67%	106,509
Jul 30, 2026	9.96	10.22	9.53	9.81	9.81	-0.41%	169,812
Jul 29, 2026	10.10	10.42	9.79	9.85	9.85	-2.18%	272,360
Jul 28, 2026	10.67	10.73	9.75	10.07	10.07	-5.89%	150,977
Jul 27, 2026	10.71	11.35	10.44	10.70	10.70	2.10%	159,373
Jul 24, 2026	11.07	11.19	10.38	10.48	10.48	-5.76%	99,183
Jul 23, 2026	11.19	11.29	10.75	11.12	11.12	-2.54%	117,817
Jul 22, 2026	12.16	12.16	11.00	11.41	11.41	-5.94%	121,899
Jul 21, 2026	11.67	12.34	11.58	12.13	12.13	4.75%	118,481
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