WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
8.64
+0.48 (5.88%)
At close: May 7, 2026, 4:00 PM EDT
8.64
0.00 (0.00%)
After-hours: May 7, 2026, 4:10 PM EDT
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.01 | 9.14 | 8.01 | 8.64 | 8.64 | 5.88% | 58,612 |
| May 6, 2026 | 9.46 | 9.46 | 7.69 | 8.16 | 8.16 | -15.00% | 283,683 |
| May 5, 2026 | 10.00 | 10.49 | 8.90 | 9.60 | 9.60 | 8.47% | 593,803 |
| May 4, 2026 | 6.92 | 9.32 | 6.89 | 8.85 | 8.85 | 29.01% | 373,451 |
| May 1, 2026 | 6.24 | 7.03 | 6.21 | 6.86 | 6.86 | 8.20% | 72,494 |
| Apr 30, 2026 | 6.50 | 6.64 | 6.05 | 6.34 | 6.34 | -0.94% | 49,650 |
| Apr 29, 2026 | 6.19 | 6.64 | 6.08 | 6.40 | 6.40 | 3.73% | 50,013 |
| Apr 28, 2026 | 5.55 | 6.48 | 5.48 | 6.17 | 6.17 | 13.21% | 174,031 |
| Apr 27, 2026 | 4.80 | 5.65 | 4.80 | 5.45 | 5.45 | 14.26% | 88,759 |
| Apr 24, 2026 | 4.68 | 4.79 | 4.60 | 4.77 | 4.77 | 0.21% | 14,139 |
| 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% | 90,810 |
| 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% | 13,141 |
| 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% | 26,557 |
| 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% | 60,967 |
| Apr 10, 2026 | 4.89 | 4.89 | 4.75 | 4.77 | 4.77 | -0.42% | 16,204 |
| 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% | 9,120 |
| Apr 2, 2026 | 4.78 | 5.08 | 4.60 | 4.87 | 4.87 | -2.21% | 23,658 |
| 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% | 49,305 |
| 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% | 76,710 |
| Mar 25, 2026 | 5.36 | 5.61 | 5.00 | 5.39 | 5.39 | 2.67% | 26,900 |
| 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% | 62,835 |
| 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% | 70,281 |
| Mar 18, 2026 | 5.04 | 5.08 | 4.73 | 4.73 | 4.73 | -5.78% | 7,144 |
| Mar 17, 2026 | 5.01 | 5.29 | 4.90 | 5.02 | 5.02 | 0.80% | 29,458 |
| Mar 16, 2026 | 4.52 | 5.20 | 4.52 | 4.98 | 4.98 | 11.66% | 26,461 |
| Mar 13, 2026 | 4.43 | 4.61 | 4.43 | 4.46 | 4.46 | 0.68% | 8,725 |
| Mar 12, 2026 | 4.38 | 4.50 | 4.30 | 4.43 | 4.43 | 0.68% | 20,864 |
| Mar 11, 2026 | 4.51 | 4.51 | 4.33 | 4.40 | 4.40 | -0.45% | 11,021 |
| Mar 10, 2026 | 4.48 | 4.56 | 4.40 | 4.42 | 4.42 | -1.56% | 15,215 |
| Mar 9, 2026 | 4.56 | 4.58 | 4.44 | 4.49 | 4.49 | -3.02% | 14,532 |
| Mar 6, 2026 | 4.65 | 4.65 | 4.50 | 4.63 | 4.63 | -0.86% | 13,066 |
| Mar 5, 2026 | 4.65 | 4.78 | 4.54 | 4.67 | 4.67 | -1.48% | 15,321 |
| Mar 4, 2026 | 4.64 | 4.83 | 4.61 | 4.74 | 4.74 | 3.27% | 31,241 |
| Mar 3, 2026 | 4.73 | 4.73 | 4.32 | 4.59 | 4.59 | -4.57% | 61,295 |
| Mar 2, 2026 | 4.67 | 4.99 | 4.67 | 4.81 | 4.81 | -0.21% | 12,187 |
| Feb 27, 2026 | 4.30 | 4.90 | 4.30 | 4.82 | 4.82 | 10.55% | 37,946 |
| Feb 26, 2026 | 4.39 | 4.56 | 4.30 | 4.36 | 4.36 | -2.24% | 18,724 |