WidePoint Corporation (WYY)
NYSEAMERICAN: WYY · Real-Time Price · USD
6.47
+0.30 (4.86%)
Apr 29, 2026, 10:24 AM EDT - Market open
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.35 | 6.48 | 6.35 | 6.48 | - | 5.02% | 8,581 |
| 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 |
| Feb 25, 2026 | 4.11 | 4.65 | 4.01 | 4.46 | 4.46 | 12.63% | 40,811 |
| 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% | 107,240 |
| 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% | 69,200 |
| 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 |
| Feb 2, 2026 | 6.46 | 6.64 | 6.28 | 6.35 | 6.35 | -3.64% | 28,970 |
| Jan 30, 2026 | 6.90 | 6.90 | 6.59 | 6.59 | 6.59 | -3.09% | 12,609 |
| Jan 29, 2026 | 6.85 | 7.06 | 6.71 | 6.80 | 6.80 | -1.45% | 24,486 |
| Jan 28, 2026 | 6.93 | 6.99 | 6.80 | 6.90 | 6.90 | -0.72% | 14,221 |
| Jan 27, 2026 | 6.92 | 7.00 | 6.71 | 6.95 | 6.95 | -0.71% | 30,949 |
| Jan 26, 2026 | 6.97 | 7.07 | 6.83 | 7.00 | 7.00 | 0.29% | 29,607 |
| Jan 23, 2026 | 7.16 | 7.22 | 6.97 | 6.98 | 6.98 | -3.72% | 13,618 |
| Jan 22, 2026 | 7.44 | 7.49 | 7.06 | 7.25 | 7.25 | -1.76% | 46,313 |
| Jan 21, 2026 | 6.88 | 7.47 | 6.88 | 7.38 | 7.38 | 4.83% | 27,492 |
| Jan 20, 2026 | 7.03 | 7.35 | 6.89 | 7.04 | 7.04 | -1.95% | 42,368 |
| Jan 16, 2026 | 6.79 | 7.26 | 6.56 | 7.18 | 7.18 | 4.97% | 83,275 |
| Jan 15, 2026 | 6.76 | 6.92 | 6.70 | 6.84 | 6.84 | 0.59% | 21,877 |
| Jan 14, 2026 | 6.79 | 7.07 | 6.70 | 6.80 | 6.80 | -1.31% | 21,469 |
| Jan 13, 2026 | 6.95 | 7.06 | 6.77 | 6.89 | 6.89 | - | 32,976 |
| Jan 12, 2026 | 6.65 | 7.04 | 6.60 | 6.89 | 6.89 | 2.99% | 55,018 |
| Jan 9, 2026 | 6.27 | 6.90 | 6.27 | 6.69 | 6.69 | 6.36% | 37,360 |
| Jan 8, 2026 | 5.99 | 6.48 | 5.95 | 6.29 | 6.29 | 6.07% | 35,010 |
| Jan 7, 2026 | 6.17 | 6.23 | 5.91 | 5.93 | 5.93 | -3.10% | 19,136 |
| Jan 6, 2026 | 5.50 | 6.24 | 5.50 | 6.12 | 6.12 | 11.27% | 67,456 |
| Jan 5, 2026 | 5.54 | 5.61 | 5.36 | 5.50 | 5.50 | -2.31% | 49,830 |
| Jan 2, 2026 | 5.32 | 5.65 | 5.22 | 5.63 | 5.63 | 4.84% | 26,314 |
| Dec 31, 2025 | 5.49 | 5.49 | 5.13 | 5.37 | 5.37 | -2.54% | 64,381 |
| Dec 30, 2025 | 5.51 | 5.67 | 5.42 | 5.51 | 5.51 | -2.99% | 43,740 |
| Dec 29, 2025 | 5.41 | 5.74 | 5.00 | 5.68 | 5.68 | 6.97% | 68,814 |
| Dec 26, 2025 | 5.50 | 5.80 | 4.95 | 5.31 | 5.31 | -6.84% | 97,962 |
| Dec 24, 2025 | 5.99 | 6.05 | 5.66 | 5.70 | 5.70 | -4.68% | 66,724 |
| Dec 23, 2025 | 5.98 | 5.99 | 5.88 | 5.98 | 5.98 | - | 12,430 |
| Dec 22, 2025 | 6.08 | 6.10 | 5.88 | 5.98 | 5.98 | -2.61% | 25,997 |
| Dec 19, 2025 | 6.09 | 6.16 | 5.81 | 6.14 | 6.14 | -0.32% | 25,693 |
| Dec 18, 2025 | 6.31 | 6.44 | 5.72 | 6.16 | 6.16 | -2.69% | 42,864 |
| Dec 17, 2025 | 6.34 | 6.34 | 6.05 | 6.33 | 6.33 | -1.09% | 24,330 |
| Dec 16, 2025 | 6.39 | 6.40 | 6.17 | 6.40 | 6.40 | - | 22,751 |
| Dec 15, 2025 | 6.35 | 6.48 | 6.13 | 6.40 | 6.40 | 0.95% | 28,179 |
| Dec 12, 2025 | 6.26 | 6.47 | 6.12 | 6.34 | 6.34 | 0.79% | 13,408 |
| Dec 11, 2025 | 6.20 | 6.38 | 6.09 | 6.29 | 6.29 | 2.28% | 17,217 |
| Dec 10, 2025 | 6.19 | 6.45 | 6.01 | 6.15 | 6.15 | -1.13% | 26,908 |
| Dec 9, 2025 | 6.09 | 6.45 | 6.09 | 6.22 | 6.22 | -0.80% | 35,775 |
| Dec 8, 2025 | 6.68 | 6.68 | 6.26 | 6.27 | 6.27 | -6.28% | 25,471 |
| 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 |