WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
7.29
+0.12 (1.67%)
Oct 9, 2026, 4:00 PM EDT - Market closed
WidePoint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.22 | 7.42 | 7.22 | 7.29 | 7.29 | 1.67% | 94,024 |
| 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 |
| 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 |