WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
16.72
-3.48 (-17.23%)
At close: Jun 26, 2026, 4:00 PM EDT
15.68
-1.04 (-6.20%)
After-hours: Jun 26, 2026, 8:00 PM EDT
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 12.73 | 13.75 | 12.61 | 13.08 | 13.08 | 2.59% | 153,266 |
| Jun 16, 2026 | 12.00 | 13.36 | 12.00 | 12.75 | 12.75 | 7.50% | 108,582 |
| Jun 15, 2026 | 12.16 | 12.60 | 11.70 | 11.86 | 11.86 | -0.42% | 61,730 |
| Jun 12, 2026 | 12.01 | 13.08 | 11.90 | 11.91 | 11.91 | -2.93% | 169,543 |
| Jun 11, 2026 | 11.74 | 12.49 | 11.71 | 12.27 | 12.27 | 4.78% | 66,333 |
| Jun 10, 2026 | 11.60 | 12.42 | 11.40 | 11.71 | 11.71 | 0.52% | 131,398 |
| Jun 9, 2026 | 11.23 | 11.85 | 11.07 | 11.65 | 11.65 | 3.37% | 135,211 |
| Jun 8, 2026 | 10.87 | 11.43 | 10.71 | 11.27 | 11.27 | 2.73% | 77,533 |
| Jun 5, 2026 | 11.27 | 12.11 | 10.47 | 10.97 | 10.97 | -2.66% | 246,518 |
| Jun 4, 2026 | 11.56 | 12.25 | 11.15 | 11.27 | 11.27 | -2.84% | 151,375 |
| Jun 3, 2026 | 11.55 | 12.00 | 11.21 | 11.60 | 11.60 | 1.40% | 125,461 |
| Jun 2, 2026 | 10.61 | 12.10 | 10.61 | 11.44 | 11.44 | 2.88% | 128,444 |
| Jun 1, 2026 | 11.26 | 11.89 | 10.38 | 11.12 | 11.12 | -1.51% | 238,032 |
| 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 |
| 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% | 29,562 |
| Mar 16, 2026 | 4.52 | 5.20 | 4.52 | 4.98 | 4.98 | 11.66% | 26,468 |
| 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% | 14,572 |
| 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% | 12,288 |
| Feb 27, 2026 | 4.30 | 4.90 | 4.30 | 4.82 | 4.82 | 10.55% | 37,947 |
| Feb 26, 2026 | 4.39 | 4.56 | 4.30 | 4.36 | 4.36 | -2.24% | 18,724 |
| Feb 25, 2026 | 4.11 | 4.65 | 4.01 | 4.46 | 4.46 | 12.63% | 40,858 |
| Feb 24, 2026 | 4.22 | 4.36 | 3.96 | 3.96 | 3.96 | -8.55% | 61,276 |
| Feb 23, 2026 | 4.89 | 4.89 | 4.20 | 4.33 | 4.33 | -11.45% | 108,246 |
| Feb 20, 2026 | 4.74 | 4.98 | 4.63 | 4.89 | 4.89 | 3.60% | 31,404 |
| Feb 19, 2026 | 4.88 | 5.00 | 4.54 | 4.72 | 4.72 | -3.48% | 76,611 |
| Feb 18, 2026 | 4.99 | 5.13 | 4.81 | 4.89 | 4.89 | -2.00% | 61,054 |
| Feb 17, 2026 | 5.10 | 5.22 | 4.95 | 4.99 | 4.99 | 1.22% | 45,997 |
| Feb 13, 2026 | 4.84 | 5.17 | 4.80 | 4.93 | 4.93 | 1.23% | 67,423 |
| Feb 12, 2026 | 5.09 | 5.12 | 4.75 | 4.87 | 4.87 | -1.62% | 69,201 |
| Feb 11, 2026 | 5.61 | 5.65 | 4.95 | 4.95 | 4.95 | -12.54% | 73,476 |
| Feb 10, 2026 | 5.78 | 5.82 | 5.55 | 5.66 | 5.66 | -1.74% | 16,091 |
| Feb 9, 2026 | 5.70 | 5.79 | 5.60 | 5.76 | 5.76 | 2.86% | 23,129 |
| Feb 6, 2026 | 5.95 | 5.95 | 5.50 | 5.60 | 5.60 | -5.88% | 53,880 |
| Feb 5, 2026 | 5.87 | 5.95 | 5.51 | 5.95 | 5.95 | 0.17% | 23,396 |
| Feb 4, 2026 | 5.96 | 5.96 | 5.27 | 5.94 | 5.94 | -0.34% | 73,235 |
| Feb 3, 2026 | 6.42 | 6.49 | 5.96 | 5.96 | 5.96 | -6.14% | 15,221 |