WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
11.29
+0.41 (3.77%)
At close: May 29, 2026, 4:00 PM EDT
11.07
-0.22 (-1.95%)
After-hours: May 29, 2026, 8:00 PM EDT
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 8.01 | 9.14 | 8.01 | 8.64 | 8.64 | 5.88% | 58,623 |
| May 6, 2026 | 9.46 | 9.46 | 7.69 | 8.16 | 8.16 | -15.00% | 284,296 |
| May 5, 2026 | 10.00 | 10.49 | 8.90 | 9.60 | 9.60 | 8.47% | 595,495 |
| May 4, 2026 | 6.92 | 9.32 | 6.89 | 8.85 | 8.85 | 29.01% | 480,566 |
| May 1, 2026 | 6.24 | 7.03 | 6.21 | 6.86 | 6.86 | 8.20% | 73,222 |
| Apr 30, 2026 | 6.50 | 6.64 | 6.05 | 6.34 | 6.34 | -0.94% | 49,688 |
| Apr 29, 2026 | 6.19 | 6.64 | 6.08 | 6.40 | 6.40 | 3.73% | 50,062 |
| Apr 28, 2026 | 5.55 | 6.48 | 5.48 | 6.17 | 6.17 | 13.21% | 175,355 |
| Apr 27, 2026 | 4.80 | 5.65 | 4.80 | 5.45 | 5.45 | 14.26% | 89,237 |
| Apr 24, 2026 | 4.68 | 4.79 | 4.60 | 4.77 | 4.77 | 0.21% | 14,151 |
| Apr 23, 2026 | 4.65 | 4.76 | 4.65 | 4.76 | 4.76 | 2.15% | 39,980 |
| Apr 22, 2026 | 5.00 | 5.16 | 4.65 | 4.66 | 4.66 | -6.61% | 90,917 |
| Apr 21, 2026 | 5.15 | 5.15 | 4.88 | 4.99 | 4.99 | -1.77% | 30,579 |
| Apr 20, 2026 | 5.22 | 5.22 | 4.89 | 5.08 | 5.08 | -3.24% | 24,827 |
| Apr 17, 2026 | 5.09 | 5.25 | 5.05 | 5.25 | 5.25 | 1.35% | 13,145 |
| Apr 16, 2026 | 5.20 | 5.24 | 4.95 | 5.18 | 5.18 | -0.58% | 18,896 |
| Apr 15, 2026 | 5.02 | 5.21 | 4.91 | 5.21 | 5.21 | 3.78% | 27,704 |
| Apr 14, 2026 | 4.87 | 5.04 | 4.82 | 5.02 | 5.02 | 4.37% | 50,241 |
| Apr 13, 2026 | 4.75 | 4.91 | 4.75 | 4.81 | 4.81 | 0.84% | 61,159 |
| Apr 10, 2026 | 4.89 | 4.89 | 4.75 | 4.77 | 4.77 | -0.42% | 16,217 |
| Apr 9, 2026 | 5.02 | 5.11 | 4.77 | 4.79 | 4.79 | -2.24% | 25,213 |
| Apr 8, 2026 | 5.05 | 5.08 | 4.90 | 4.90 | 4.90 | - | 11,728 |
| Apr 7, 2026 | 5.03 | 5.12 | 4.83 | 4.90 | 4.90 | -2.58% | 12,206 |
| Apr 6, 2026 | 4.77 | 5.10 | 4.77 | 5.03 | 5.03 | 3.29% | 9,161 |
| Apr 2, 2026 | 4.78 | 5.08 | 4.60 | 4.87 | 4.87 | -2.21% | 23,660 |
| Apr 1, 2026 | 4.81 | 5.14 | 4.67 | 4.98 | 4.98 | -0.20% | 28,418 |
| Mar 31, 2026 | 4.66 | 5.00 | 4.61 | 4.99 | 4.99 | 7.31% | 13,091 |
| Mar 30, 2026 | 4.65 | 4.79 | 4.50 | 4.65 | 4.65 | 0.65% | 49,307 |
| Mar 27, 2026 | 4.69 | 4.76 | 4.62 | 4.62 | 4.62 | -3.14% | 19,225 |
| Mar 26, 2026 | 5.02 | 5.16 | 4.60 | 4.77 | 4.77 | -11.50% | 76,731 |
| Mar 25, 2026 | 5.36 | 5.61 | 5.00 | 5.39 | 5.39 | 2.67% | 27,771 |
| Mar 24, 2026 | 5.78 | 5.79 | 5.21 | 5.25 | 5.25 | -7.08% | 56,162 |
| Mar 23, 2026 | 5.10 | 5.76 | 5.10 | 5.65 | 5.65 | 10.78% | 63,515 |
| Mar 20, 2026 | 4.55 | 5.13 | 4.55 | 5.10 | 5.10 | 8.74% | 54,503 |
| Mar 19, 2026 | 4.82 | 4.82 | 4.44 | 4.69 | 4.69 | -0.85% | 70,301 |