WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
6.69
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 6.70 | 6.25 | 6.69 | 6.69 | - | 25,362 |
| Dec 4, 2025 | 6.65 | 6.75 | 6.52 | 6.69 | 6.69 | -1.91% | 14,126 |
| Dec 3, 2025 | 6.99 | 6.99 | 6.65 | 6.82 | 6.82 | -0.87% | 16,164 |
| Dec 2, 2025 | 6.98 | 7.12 | 6.84 | 6.88 | 6.88 | -1.57% | 26,713 |
| Dec 1, 2025 | 6.87 | 7.00 | 6.70 | 6.99 | 6.99 | 1.75% | 49,974 |
| Nov 28, 2025 | 6.64 | 6.87 | 6.57 | 6.87 | 6.87 | 5.86% | 12,693 |
| Nov 26, 2025 | 6.68 | 6.85 | 6.49 | 6.49 | 6.49 | -2.55% | 31,152 |
| Nov 25, 2025 | 6.50 | 6.67 | 6.34 | 6.66 | 6.66 | 2.62% | 113,363 |
| Nov 24, 2025 | 6.21 | 6.49 | 6.21 | 6.49 | 6.49 | 3.02% | 34,156 |
| Nov 21, 2025 | 6.23 | 6.44 | 6.14 | 6.30 | 6.30 | 1.61% | 19,076 |
| Nov 20, 2025 | 6.40 | 6.41 | 6.20 | 6.20 | 6.20 | -1.12% | 27,301 |
| Nov 19, 2025 | 6.19 | 6.50 | 6.14 | 6.27 | 6.27 | 1.62% | 16,864 |
| Nov 18, 2025 | 6.45 | 6.47 | 6.14 | 6.17 | 6.17 | -8.32% | 69,655 |
| Nov 17, 2025 | 6.20 | 6.78 | 6.07 | 6.73 | 6.73 | 8.55% | 61,823 |
| Nov 14, 2025 | 6.00 | 6.38 | 5.74 | 6.20 | 6.20 | -1.74% | 40,045 |
| Nov 13, 2025 | 6.75 | 6.81 | 6.08 | 6.31 | 6.31 | -7.61% | 50,098 |
| Nov 12, 2025 | 6.91 | 7.08 | 6.71 | 6.83 | 6.83 | 0.89% | 33,728 |
| Nov 11, 2025 | 6.44 | 7.03 | 6.36 | 6.77 | 6.77 | 3.04% | 32,192 |
| Nov 10, 2025 | 6.88 | 7.02 | 6.44 | 6.57 | 6.57 | -3.81% | 73,252 |
| Nov 7, 2025 | 6.78 | 6.90 | 6.47 | 6.83 | 6.83 | 0.44% | 46,638 |
| Nov 6, 2025 | 7.02 | 7.02 | 6.75 | 6.80 | 6.80 | -5.16% | 51,195 |
| Nov 5, 2025 | 6.94 | 7.19 | 6.44 | 7.17 | 7.17 | 4.52% | 43,084 |
| Nov 4, 2025 | 6.44 | 7.14 | 6.33 | 6.86 | 6.86 | 1.93% | 101,757 |
| Nov 3, 2025 | 6.75 | 6.95 | 6.56 | 6.73 | 6.73 | 1.20% | 73,112 |
| Oct 31, 2025 | 6.53 | 6.75 | 6.20 | 6.65 | 6.65 | 3.10% | 49,502 |
| Oct 30, 2025 | 6.56 | 6.64 | 6.30 | 6.45 | 6.45 | -2.42% | 56,750 |
| Oct 29, 2025 | 7.36 | 7.36 | 6.61 | 6.61 | 6.61 | -9.95% | 72,231 |
| Oct 28, 2025 | 7.45 | 7.55 | 6.91 | 7.34 | 7.34 | 0.69% | 175,023 |
| Oct 27, 2025 | 6.75 | 7.45 | 6.75 | 7.29 | 7.29 | 9.95% | 119,444 |
| Oct 24, 2025 | 6.37 | 6.67 | 6.36 | 6.63 | 6.63 | 4.41% | 63,751 |
| Oct 23, 2025 | 6.31 | 6.74 | 6.25 | 6.35 | 6.35 | 0.24% | 131,088 |
| Oct 22, 2025 | 6.30 | 6.38 | 6.14 | 6.34 | 6.34 | -0.39% | 56,027 |
| Oct 21, 2025 | 5.70 | 6.43 | 5.70 | 6.36 | 6.36 | 11.97% | 163,142 |
| Oct 20, 2025 | 5.49 | 5.69 | 5.31 | 5.68 | 5.68 | 4.60% | 84,638 |
| Oct 17, 2025 | 5.45 | 5.50 | 5.25 | 5.43 | 5.43 | -0.37% | 30,399 |
| Oct 16, 2025 | 5.70 | 5.71 | 5.42 | 5.45 | 5.45 | -3.54% | 60,827 |
| Oct 15, 2025 | 5.75 | 5.86 | 5.56 | 5.65 | 5.65 | -0.88% | 47,337 |
| Oct 14, 2025 | 5.54 | 5.78 | 5.54 | 5.70 | 5.70 | 1.24% | 24,220 |
| Oct 13, 2025 | 5.62 | 5.72 | 5.37 | 5.63 | 5.63 | 2.18% | 38,734 |
| Oct 10, 2025 | 5.86 | 5.90 | 5.42 | 5.51 | 5.51 | -4.84% | 38,642 |
| Oct 9, 2025 | 5.69 | 5.88 | 5.61 | 5.79 | 5.79 | 1.58% | 49,890 |
| Oct 8, 2025 | 5.55 | 5.71 | 5.50 | 5.70 | 5.70 | 2.70% | 38,932 |
| Oct 7, 2025 | 5.38 | 5.55 | 5.20 | 5.55 | 5.55 | 4.52% | 57,068 |
| Oct 6, 2025 | 5.14 | 5.40 | 5.12 | 5.31 | 5.31 | 3.91% | 35,906 |
| Oct 3, 2025 | 5.12 | 5.22 | 5.07 | 5.11 | 5.11 | 0.99% | 52,473 |
| Oct 2, 2025 | 5.15 | 5.21 | 5.00 | 5.06 | 5.06 | 0.40% | 40,409 |
| Oct 1, 2025 | 5.07 | 5.39 | 5.00 | 5.04 | 5.04 | 1.92% | 104,501 |
| Sep 30, 2025 | 5.02 | 5.12 | 4.82 | 4.95 | 4.95 | -1.10% | 22,539 |
| Sep 29, 2025 | 4.99 | 5.20 | 4.82 | 5.00 | 5.00 | - | 82,356 |
| Sep 26, 2025 | 5.29 | 5.34 | 5.00 | 5.00 | 5.00 | -4.03% | 52,984 |
| Sep 25, 2025 | 4.95 | 5.35 | 4.93 | 5.21 | 5.21 | 3.78% | 25,026 |
| Sep 24, 2025 | 5.15 | 5.33 | 4.98 | 5.02 | 5.02 | -3.46% | 21,766 |
| Sep 23, 2025 | 5.33 | 5.45 | 5.13 | 5.20 | 5.20 | -2.99% | 42,674 |
| Sep 22, 2025 | 5.31 | 5.45 | 5.00 | 5.36 | 5.36 | -2.55% | 88,856 |
| Sep 19, 2025 | 5.45 | 5.56 | 5.30 | 5.50 | 5.50 | -0.90% | 92,759 |
| Sep 18, 2025 | 5.51 | 5.65 | 5.36 | 5.55 | 5.55 | 2.02% | 36,872 |
| Sep 17, 2025 | 5.39 | 5.65 | 5.39 | 5.44 | 5.44 | - | 29,973 |
| Sep 16, 2025 | 5.37 | 5.54 | 5.32 | 5.44 | 5.44 | -0.91% | 56,113 |
| Sep 15, 2025 | 5.75 | 5.75 | 5.26 | 5.49 | 5.49 | -2.83% | 87,975 |
| Sep 12, 2025 | 5.68 | 5.75 | 5.45 | 5.65 | 5.65 | -0.18% | 53,952 |
| Sep 11, 2025 | 5.39 | 5.70 | 5.29 | 5.66 | 5.66 | 6.39% | 83,297 |
| Sep 10, 2025 | 5.29 | 5.39 | 5.22 | 5.32 | 5.32 | 0.38% | 41,471 |
| Sep 9, 2025 | 5.27 | 5.40 | 5.21 | 5.30 | 5.30 | 0.76% | 62,701 |
| Sep 8, 2025 | 5.03 | 5.35 | 4.93 | 5.26 | 5.26 | 4.57% | 90,668 |
| Sep 5, 2025 | 5.03 | 5.03 | 4.88 | 5.03 | 5.03 | 0.80% | 56,090 |
| Sep 4, 2025 | 4.87 | 5.02 | 4.76 | 4.99 | 4.99 | 3.53% | 71,333 |
| Sep 3, 2025 | 4.91 | 4.93 | 4.73 | 4.82 | 4.82 | -2.23% | 48,031 |
| Sep 2, 2025 | 4.78 | 5.00 | 4.72 | 4.93 | 4.93 | 0.82% | 85,028 |
| Aug 29, 2025 | 5.02 | 5.07 | 4.65 | 4.89 | 4.89 | -2.20% | 88,987 |
| Aug 28, 2025 | 4.79 | 5.03 | 4.75 | 5.00 | 5.00 | 6.61% | 106,715 |
| Aug 27, 2025 | 4.44 | 4.82 | 4.35 | 4.69 | 4.69 | 5.87% | 68,966 |
| Aug 26, 2025 | 4.30 | 4.62 | 4.27 | 4.43 | 4.43 | 3.02% | 75,294 |
| Aug 25, 2025 | 4.23 | 4.45 | 4.17 | 4.30 | 4.30 | 1.65% | 62,089 |
| Aug 22, 2025 | 3.83 | 4.31 | 3.76 | 4.23 | 4.23 | 12.50% | 211,918 |
| Aug 21, 2025 | 3.89 | 3.99 | 3.75 | 3.76 | 3.76 | -4.81% | 42,787 |
| Aug 20, 2025 | 4.01 | 4.17 | 3.85 | 3.95 | 3.95 | -3.42% | 147,075 |
| Aug 19, 2025 | 3.91 | 4.25 | 3.87 | 4.09 | 4.09 | 4.87% | 190,536 |
| Aug 18, 2025 | 3.54 | 4.05 | 3.52 | 3.90 | 3.90 | 8.64% | 212,349 |
| Aug 15, 2025 | 3.25 | 3.63 | 3.25 | 3.59 | 3.59 | 4.36% | 136,498 |
| Aug 14, 2025 | 3.70 | 3.87 | 3.30 | 3.44 | 3.44 | -8.75% | 271,623 |
| Aug 13, 2025 | 3.43 | 3.85 | 3.38 | 3.77 | 3.77 | 11.21% | 154,900 |
| Aug 12, 2025 | 3.37 | 3.53 | 3.24 | 3.39 | 3.39 | 1.50% | 34,206 |
| Aug 11, 2025 | 3.28 | 3.52 | 3.26 | 3.34 | 3.34 | 0.91% | 106,713 |
| Aug 8, 2025 | 3.40 | 3.44 | 3.24 | 3.31 | 3.31 | -3.78% | 56,903 |
| Aug 7, 2025 | 3.46 | 3.67 | 3.30 | 3.44 | 3.44 | 1.47% | 130,018 |
| Aug 6, 2025 | 3.22 | 3.50 | 3.17 | 3.39 | 3.39 | 5.28% | 156,860 |
| Aug 5, 2025 | 3.16 | 3.22 | 3.03 | 3.22 | 3.22 | 0.94% | 51,271 |
| Aug 4, 2025 | 3.06 | 3.23 | 3.02 | 3.19 | 3.19 | 5.63% | 44,100 |
| Aug 1, 2025 | 2.97 | 3.04 | 2.85 | 3.02 | 3.02 | 0.33% | 44,828 |
| Jul 31, 2025 | 3.01 | 3.12 | 2.97 | 3.01 | 3.01 | 1.69% | 53,268 |
| Jul 30, 2025 | 2.88 | 3.00 | 2.80 | 2.96 | 2.96 | 4.96% | 83,925 |
| Jul 29, 2025 | 3.15 | 3.15 | 2.81 | 2.82 | 2.82 | -9.62% | 100,944 |
| Jul 28, 2025 | 3.07 | 3.23 | 3.07 | 3.12 | 3.12 | 2.30% | 77,717 |
| Jul 25, 2025 | 3.06 | 3.20 | 3.04 | 3.05 | 3.05 | -0.65% | 57,329 |
| Jul 24, 2025 | 3.19 | 3.22 | 2.99 | 3.07 | 3.07 | -3.46% | 97,392 |
| Jul 23, 2025 | 3.14 | 3.24 | 3.11 | 3.18 | 3.18 | 2.25% | 74,278 |
| Jul 22, 2025 | 3.14 | 3.16 | 2.99 | 3.11 | 3.11 | - | 65,250 |
| Jul 21, 2025 | 3.13 | 3.27 | 3.09 | 3.11 | 3.11 | -2.20% | 46,448 |
| Jul 18, 2025 | 3.24 | 3.38 | 3.11 | 3.18 | 3.18 | -1.24% | 36,062 |
| Jul 17, 2025 | 3.20 | 3.37 | 3.20 | 3.22 | 3.22 | 1.26% | 55,474 |