NYSEAMERICAN : WYY
WidePoint Corporation — Price history
Technology · Information Technology Services · United States
Last price 7.5 USD (Oct 30, 2026, 10:01 AM EDT) · Market cap 73.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WidePoint Corporation (WYY) closed at 7.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.41 | 7.43 | 7.1 | 7.15 | 219,265 | -7.02% |
| 2026-10-30 | 7.62 | 7.74 | 7.29 | 7.69 | 197,691 | -0.39% |
| 2026-10-29 | 7.5 | 7.72 | 7.313 | 7.72 | 62,640 | +3.76% |
| 2026-10-28 | 7.12 | 7.49 | 7.12 | 7.44 | 27,635 | +5.23% |
| 2026-10-27 | 7.19 | 7.33 | 7.06 | 7.07 | 67,730 | -1.94% |
| 2026-10-26 | 6.89 | 7.24 | 6.69 | 7.21 | 134,335 | +5.87% |
| 2026-10-23 | 6.5 | 6.94 | 6.5 | 6.81 | 97,609 | +4.93% |
| 2026-10-22 | 6.25 | 6.67 | 6.25 | 6.49 | 181,751 | +3.34% |
| 2026-10-21 | 6.05 | 6.485 | 6.05 | 6.28 | 174,037 | +4.32% |
| 2026-10-20 | 6.12 | 6.18 | 6 | 6.02 | 93,358 | -2.11% |
| 2026-10-19 | 6.17 | 6.24 | 5.6 | 6.15 | 324,177 | -0.97% |
| 2026-10-16 | 6.52 | 6.62 | 6.06 | 6.21 | 204,462 | -4.02% |
| 2026-10-15 | 6.57 | 6.61 | 6.26 | 6.47 | 118,118 | -2.12% |
| 2026-10-14 | 6.88 | 6.94 | 6.54 | 6.61 | 93,819 | -4.06% |
| 2026-10-13 | 6.97 | 7.2 | 6.83 | 6.89 | 104,749 | -0.86% |
| 2026-10-12 | 7.28 | 7.29 | 6.81 | 6.95 | 107,031 | -4.66% |
| 2026-10-09 | 7.17 | 7.45 | 7.151 | 7.29 | 94,016 | +1.67% |
| 2026-10-08 | 7 | 7.24 | 6.74 | 7.17 | 153,376 | +2.28% |
| 2026-10-07 | 7.12 | 7.358 | 7.01 | 7.01 | 112,827 | -1.41% |
| 2026-10-06 | 7.25 | 7.41 | 7.04 | 7.11 | 90,119 | -1.66% |
| 2026-10-05 | 7.52 | 7.63 | 7.13 | 7.23 | 152,633 | -4.37% |
| 2026-10-02 | 7.79 | 8.09 | 7.44 | 7.56 | 192,394 | -3.82% |
| 2026-10-01 | 7.87 | 8.25 | 7.62 | 7.86 | 263,793 | -0.25% |
| 2026-09-30 | 7.36 | 8.24 | 7.35 | 7.88 | 422,766 | +7.21% |
| 2026-09-29 | 5.82 | 7.5 | 5.82 | 7.35 | 1,250,104 | +24.58% |
| 2026-09-28 | 5.41 | 6.03 | 5.16 | 5.9 | 941,485 | +7.86% |
| 2026-09-25 | 10.93 | 10.93 | 4.35 | 5.47 | 3,893,125 | -50.59% |
| 2026-09-24 | 11.1 | 11.28 | 10.611 | 11.07 | 102,403 | -0.90% |
| 2026-09-23 | 11.23 | 11.29 | 10.95 | 11.17 | 42,044 | -0.18% |
| 2026-09-22 | 12.24 | 12.24 | 11.19 | 11.19 | 115,931 | -8.50% |
| 2026-09-21 | 12.63 | 12.99 | 12.03 | 12.23 | 98,669 | -3.40% |
| 2026-09-18 | 12.83 | 13.08 | 12.36 | 12.66 | 279,469 | -1.33% |
| 2026-09-17 | 12.51 | 13.23 | 12.455 | 12.83 | 144,332 | +4.14% |
| 2026-09-16 | 11.24 | 12.46 | 11.24 | 12.32 | 173,089 | +10.00% |
| 2026-09-15 | 11.06 | 11.49 | 10.823 | 11.2 | 67,455 | +0.63% |
| 2026-09-14 | 10.81 | 11.45 | 10.81 | 11.13 | 113,384 | +2.77% |
| 2026-09-11 | 10.81 | 11.1 | 10.59 | 10.83 | 71,723 | +1.12% |
| 2026-09-10 | 10.81 | 11.2 | 10.62 | 10.71 | 54,539 | -1.29% |
| 2026-09-09 | 10.81 | 11.27 | 10.795 | 10.85 | 33,083 | +0.09% |
| 2026-09-08 | 11.08 | 11.13 | 10.8 | 10.84 | 72,735 | -0.73% |
| 2026-09-04 | 11.07 | 11.395 | 10.8 | 10.92 | 54,347 | -4.13% |
| 2026-09-03 | 10.54 | 11.39 | 10.54 | 11.39 | 143,791 | +9.10% |
| 2026-09-02 | 10.32 | 10.98 | 10.16 | 10.44 | 71,121 | +2.05% |
| 2026-09-01 | 10.06 | 10.65 | 9.84 | 10.23 | 99,967 | +0.49% |
| 2026-08-31 | 9.88 | 10.29 | 9.88 | 10.18 | 57,965 | +1.90% |
| 2026-08-28 | 10.13 | 10.15 | 9.77 | 9.99 | 61,199 | -1.87% |
| 2026-08-27 | 9.46 | 10.24 | 9.46 | 10.18 | 110,922 | +7.72% |
| 2026-08-26 | 9.4 | 9.53 | 9.24 | 9.45 | 88,487 | -0.11% |
| 2026-08-25 | 8.98 | 9.46 | 8.75 | 9.46 | 148,746 | +4.53% |
| 2026-08-24 | 9.09 | 9.21 | 8.66 | 9.05 | 99,339 | -0.88% |
| 2026-08-21 | 9.2 | 9.32 | 9.05 | 9.13 | 46,460 | -0.44% |
| 2026-08-20 | 9.28 | 9.475 | 8.87 | 9.17 | 72,429 | -1.82% |
| 2026-08-19 | 9.02 | 9.77 | 9.02 | 9.34 | 143,025 | +2.75% |
| 2026-08-18 | 9.05 | 9.225 | 8.72 | 9.09 | 197,595 | +0.44% |
| 2026-08-17 | 9.39 | 9.6 | 9.05 | 9.05 | 156,987 | -4.23% |
| 2026-08-14 | 9.65 | 10.63 | 9.101 | 9.45 | 491,326 | -18.74% |
| 2026-08-13 | 11.68 | 11.685 | 11.226 | 11.63 | 84,452 | +1.22% |
| 2026-08-12 | 11.27 | 11.643 | 11.113 | 11.49 | 75,670 | +2.96% |
| 2026-08-11 | 11.43 | 11.78 | 10.937 | 11.16 | 69,806 | -0.36% |
| 2026-08-10 | 11.41 | 12.145 | 11.17 | 11.2 | 128,708 | -3.11% |
| 2026-08-07 | 10.96 | 11.6 | 10.6 | 11.56 | 87,558 | +7.84% |
| 2026-08-06 | 10.42 | 11.21 | 10.21 | 10.72 | 264,171 | +3.38% |
| 2026-08-05 | 10.72 | 11.251 | 10.32 | 10.37 | 92,554 | -2.90% |
| 2026-08-04 | 10.4 | 10.99 | 10.4 | 10.68 | 78,504 | +2.79% |
| 2026-08-03 | 10.13 | 10.88 | 10.13 | 10.39 | 144,115 | +2.16% |
| 2026-07-31 | 9.75 | 10.5 | 9.75 | 10.17 | 106,509 | +3.67% |
| 2026-07-30 | 9.96 | 10.22 | 9.53 | 9.81 | 169,812 | -0.41% |
| 2026-07-29 | 10.1 | 10.421 | 9.785 | 9.85 | 272,360 | -2.18% |
| 2026-07-28 | 10.67 | 10.73 | 9.75 | 10.07 | 150,977 | -5.89% |
| 2026-07-27 | 10.71 | 11.35 | 10.44 | 10.7 | 159,373 | +2.10% |
| 2026-07-24 | 11.07 | 11.19 | 10.38 | 10.48 | 99,183 | -5.76% |
| 2026-07-23 | 11.19 | 11.29 | 10.75 | 11.12 | 117,817 | -2.54% |
| 2026-07-22 | 12.16 | 12.16 | 11 | 11.41 | 121,899 | -5.94% |
| 2026-07-21 | 11.67 | 12.34 | 11.58 | 12.13 | 118,481 | +4.75% |
| 2026-07-20 | 11.72 | 11.98 | 11.03 | 11.58 | 209,896 | -0.69% |
| 2026-07-17 | 12.09 | 12.09 | 11.254 | 11.66 | 233,142 | -4.58% |
| 2026-07-16 | 12.25 | 12.37 | 11.772 | 12.22 | 101,541 | -0.57% |
| 2026-07-15 | 12.99 | 13.38 | 11.86 | 12.29 | 222,021 | -5.02% |
| 2026-07-14 | 13.64 | 14.13 | 12.87 | 12.94 | 165,423 | -4.64% |
| 2026-07-13 | 13.03 | 14.48 | 12.73 | 13.57 | 339,865 | +3.19% |
| 2026-07-10 | 13.21 | 13.59 | 12.73 | 13.15 | 139,954 | +0.31% |
| 2026-07-09 | 12.72 | 13.28 | 12.5 | 13.11 | 161,792 | +3.07% |
| 2026-07-08 | 14.05 | 14.41 | 11.712 | 12.72 | 640,589 | -10.11% |
| 2026-07-07 | 15.27 | 15.843 | 14.1 | 14.15 | 224,117 | -7.15% |
| 2026-07-06 | 15.95 | 16.8 | 15.1 | 15.24 | 235,319 | -4.27% |
| 2026-07-02 | 17.22 | 17.91 | 15.67 | 15.92 | 294,985 | -2.33% |
| 2026-07-01 | 16.78 | 17 | 15.77 | 16.3 | 287,476 | -6.86% |
| 2026-06-30 | 16.35 | 18.216 | 16.35 | 17.5 | 266,249 | +4.23% |
| 2026-06-29 | 15 | 17.25 | 13.76 | 16.79 | 875,175 | +0.42% |
| 2026-06-26 | 18.89 | 19.63 | 15.87 | 16.72 | 1,148,408 | -17.23% |
| 2026-06-25 | 24 | 24.3 | 18.77 | 20.2 | 5,865,159 | +14.64% |
| 2026-06-24 | 15.24 | 18 | 14.75 | 17.62 | 852,130 | +15.39% |
| 2026-06-23 | 13.56 | 15.6 | 13.33 | 15.27 | 374,133 | +11.38% |
| 2026-06-22 | 13.62 | 13.89 | 12.83 | 13.71 | 237,705 | +1.11% |
| 2026-06-18 | 13 | 13.69 | 12.03 | 13.56 | 154,539 | +3.67% |
| 2026-06-17 | 12.73 | 13.75 | 12.61 | 13.08 | 153,266 | +2.59% |
| 2026-06-16 | 12 | 13.36 | 12 | 12.75 | 108,582 | +7.50% |
| 2026-06-15 | 12.16 | 12.595 | 11.7 | 11.86 | 61,730 | -0.42% |
| 2026-06-12 | 12.01 | 13.08 | 11.9 | 11.91 | 169,543 | -2.93% |
| 2026-06-11 | 11.74 | 12.49 | 11.71 | 12.27 | 66,333 | +4.78% |
| 2026-06-10 | 11.6 | 12.42 | 11.395 | 11.71 | 131,398 | +0.52% |
| 2026-06-09 | 11.23 | 11.85 | 11.07 | 11.65 | 135,211 | +3.37% |
| 2026-06-08 | 10.87 | 11.43 | 10.714 | 11.27 | 77,533 | +2.73% |
| 2026-06-05 | 11.27 | 12.11 | 10.47 | 10.97 | 246,518 | -2.66% |
| 2026-06-04 | 11.56 | 12.25 | 11.15 | 11.27 | 151,375 | -2.84% |
| 2026-06-03 | 11.55 | 11.997 | 11.21 | 11.6 | 125,461 | +1.40% |
| 2026-06-02 | 10.61 | 12.1 | 10.61 | 11.44 | 128,444 | +2.88% |
| 2026-06-01 | 11.26 | 11.89 | 10.38 | 11.12 | 238,032 | -1.51% |
| 2026-05-29 | 10.72 | 11.44 | 10.27 | 11.29 | 253,303 | +3.77% |
| 2026-05-28 | 10.45 | 11 | 10.28 | 10.88 | 202,162 | +5.94% |
| 2026-05-27 | 9.5 | 10.78 | 8.81 | 10.27 | 153,196 | +8.56% |
| 2026-05-26 | 10.94 | 11 | 9.24 | 9.46 | 258,121 | -13.21% |
| 2026-05-22 | 9.88 | 11.156 | 9.8 | 10.9 | 156,542 | +11.22% |
| 2026-05-21 | 10.03 | 10.15 | 9.62 | 9.8 | 71,116 | -1.90% |
| 2026-05-20 | 9.82 | 10.18 | 9.51 | 9.99 | 103,974 | +0.40% |
| 2026-05-19 | 9.7 | 10.23 | 9.4 | 9.95 | 88,900 | +2.90% |
| 2026-05-18 | 10.28 | 10.32 | 8.99 | 9.67 | 254,915 | -6.12% |
| 2026-05-15 | 10.09 | 10.77 | 9.454 | 10.3 | 444,411 | +14.70% |
| 2026-05-14 | 8.52 | 9.44 | 8.12 | 8.98 | 448,784 | +8.98% |
| 2026-05-13 | 8.37 | 8.555 | 8 | 8.24 | 57,635 | -0.48% |