WidePoint Corporation WYY
AMEX · United States · Technology Services
$7.86-0.02 (-0.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.86 | -0.25% | $7.87 | $8.25 | $7.62 | 264.07K |
| 2026-09-30 | $7.88 | +7.21% | $7.36 | $8.24 | $7.35 | 424.40K |
| 2026-09-29 | $7.35 | +24.58% | $5.82 | $7.50 | $5.82 | 1.26M |
| 2026-09-28 | $5.90 | +7.86% | $5.41 | $6.03 | $5.16 | 943.80K |
| 2026-09-25 | $5.47 | -50.59% | $10.93 | $10.93 | $4.35 | 3.93M |
| 2026-09-24 | $11.07 | -0.90% | $11.10 | $11.28 | $10.61 | 102.40K |
| 2026-09-23 | $11.17 | -0.18% | $11.23 | $11.29 | $10.95 | 42.00K |
| 2026-09-22 | $11.19 | -8.50% | $12.24 | $12.24 | $11.19 | 116.00K |
| 2026-09-21 | $12.23 | -3.40% | $12.63 | $12.99 | $12.03 | 98.70K |
| 2026-09-18 | $12.66 | -1.33% | $12.83 | $13.08 | $12.36 | 282.40K |
| 2026-09-17 | $12.83 | +4.14% | $12.51 | $13.23 | $12.46 | 144.30K |
| 2026-09-16 | $12.32 | +10.00% | $11.24 | $12.46 | $11.24 | 173.30K |
| 2026-09-15 | $11.20 | +0.63% | $11.06 | $11.49 | $10.82 | 67.50K |
| 2026-09-14 | $11.13 | +2.77% | $10.81 | $11.45 | $10.81 | 113.50K |
| 2026-09-11 | $10.83 | +1.12% | $10.81 | $11.10 | $10.59 | 71.70K |
| 2026-09-10 | $10.71 | -1.29% | $10.81 | $11.20 | $10.62 | 54.60K |
| 2026-09-09 | $10.85 | +0.09% | $10.81 | $11.27 | $10.80 | 33.10K |
| 2026-09-08 | $10.84 | -0.73% | $11.08 | $11.13 | $10.80 | 72.70K |
| 2026-09-04 | $10.92 | -4.13% | $11.07 | $11.40 | $10.80 | 54.90K |
| 2026-09-03 | $11.39 | +9.10% | $10.54 | $11.39 | $10.54 | 144.60K |
| 2026-09-02 | $10.44 | +2.05% | $10.32 | $10.98 | $10.16 | 72.10K |
| 2026-09-01 | $10.23 | +0.49% | $10.06 | $10.65 | $9.84 | 100.00K |
| 2026-08-31 | $10.18 | +1.90% | $9.88 | $10.29 | $9.88 | 58.00K |
| 2026-08-28 | $9.99 | -1.87% | $10.13 | $10.15 | $9.77 | 61.20K |
| 2026-08-27 | $10.18 | +7.72% | $9.46 | $10.24 | $9.46 | 110.90K |
| 2026-08-26 | $9.45 | -0.11% | $9.40 | $9.53 | $9.24 | 88.50K |
| 2026-08-25 | $9.46 | +4.53% | $8.98 | $9.46 | $8.75 | 148.70K |
| 2026-08-24 | $9.05 | -0.88% | $9.09 | $9.21 | $8.66 | 99.30K |
| 2026-08-21 | $9.13 | -0.44% | $9.20 | $9.32 | $9.05 | 46.50K |
| 2026-08-20 | $9.17 | -1.82% | $9.28 | $9.48 | $8.87 | 72.50K |
| 2026-08-19 | $9.34 | +2.75% | $9.02 | $9.77 | $9.02 | 143.00K |
| 2026-08-18 | $9.09 | +0.44% | $9.05 | $9.23 | $8.72 | 197.60K |
| 2026-08-17 | $9.05 | -4.23% | $9.39 | $9.60 | $9.05 | 157.80K |
| 2026-08-14 | $9.45 | -18.74% | $9.65 | $10.63 | $9.10 | 492.40K |
| 2026-08-13 | $11.63 | +1.22% | $11.68 | $11.69 | $11.23 | 87.90K |
| 2026-08-12 | $11.49 | +2.96% | $11.27 | $11.64 | $11.11 | 78.50K |
| 2026-08-11 | $11.16 | -0.36% | $11.43 | $11.78 | $10.94 | 69.80K |
| 2026-08-10 | $11.20 | -3.11% | $11.41 | $12.15 | $11.17 | 128.90K |
| 2026-08-07 | $11.56 | +7.84% | $10.96 | $11.60 | $10.60 | 88.40K |
| 2026-08-06 | $10.72 | +3.38% | $10.42 | $11.21 | $10.21 | 271.60K |
| 2026-08-05 | $10.37 | -2.90% | $10.72 | $11.25 | $10.32 | 92.60K |
| 2026-08-04 | $10.68 | +2.79% | $10.40 | $10.99 | $10.40 | 78.50K |
| 2026-08-03 | $10.39 | +2.16% | $10.13 | $10.88 | $10.13 | 144.40K |
| 2026-07-31 | $10.17 | +3.67% | $9.75 | $10.50 | $9.75 | 107.80K |
| 2026-07-30 | $9.81 | -0.41% | $9.96 | $10.22 | $9.53 | 170.40K |
| 2026-07-29 | $9.85 | -2.18% | $10.10 | $10.42 | $9.79 | 272.40K |
| 2026-07-28 | $10.07 | -5.89% | $10.67 | $10.73 | $9.75 | 151.00K |
| 2026-07-27 | $10.70 | +2.10% | $10.71 | $11.35 | $10.44 | 159.40K |
| 2026-07-24 | $10.48 | -5.76% | $11.07 | $11.19 | $10.38 | 111.60K |
| 2026-07-23 | $11.12 | -2.54% | $11.19 | $11.29 | $10.75 | 117.80K |
| 2026-07-22 | $11.41 | -5.94% | $12.16 | $12.16 | $11.00 | 122.00K |
| 2026-07-21 | $12.13 | +4.75% | $11.67 | $12.34 | $11.58 | 118.50K |
| 2026-07-20 | $11.58 | -0.69% | $11.72 | $11.98 | $11.03 | 209.90K |
| 2026-07-17 | $11.66 | -4.58% | $12.09 | $12.09 | $11.25 | 233.10K |
| 2026-07-16 | $12.22 | -0.57% | $12.25 | $12.37 | $11.77 | 101.60K |
| 2026-07-15 | $12.29 | -5.02% | $12.99 | $13.38 | $11.86 | 222.60K |
| 2026-07-14 | $12.94 | -4.64% | $13.64 | $14.13 | $12.87 | 166.40K |
| 2026-07-13 | $13.57 | +3.19% | $13.03 | $14.48 | $12.73 | 340.20K |
| 2026-07-10 | $13.15 | +0.31% | $13.21 | $13.59 | $12.73 | 140.00K |
| 2026-07-09 | $13.11 | +3.07% | $12.72 | $13.28 | $12.50 | 162.00K |
| 2026-07-08 | $12.72 | -10.11% | $14.05 | $14.41 | $11.71 | 643.60K |
| 2026-07-07 | $14.15 | -7.15% | $15.27 | $15.84 | $14.10 | 224.40K |
| 2026-07-06 | $15.24 | -4.27% | $15.95 | $16.80 | $15.10 | 236.40K |
| 2026-07-02 | $15.92 | -2.33% | $17.22 | $17.91 | $15.67 | 295.40K |
| 2026-07-01 | $16.30 | -6.86% | $16.78 | $17.00 | $15.77 | 287.60K |
| 2026-06-30 | $17.50 | +4.23% | $16.35 | $18.22 | $16.35 | 269.70K |
| 2026-06-29 | $16.79 | +0.42% | $15.00 | $17.25 | $13.76 | 880.10K |
| 2026-06-26 | $16.72 | -17.23% | $18.89 | $19.63 | $15.87 | 1.16M |
| 2026-06-25 | $20.20 | +14.64% | $24.00 | $24.30 | $18.77 | 5.89M |
| 2026-06-24 | $17.62 | +15.39% | $15.24 | $18.00 | $14.75 | 859.30K |
| 2026-06-23 | $15.27 | +11.38% | $13.56 | $15.60 | $13.33 | 375.70K |
| 2026-06-22 | $13.71 | +1.11% | $13.62 | $13.89 | $12.83 | 237.70K |
| 2026-06-18 | $13.56 | +3.67% | $13.00 | $13.69 | $12.03 | 155.60K |
| 2026-06-17 | $13.08 | +2.59% | $12.73 | $13.75 | $12.61 | 153.30K |
| 2026-06-16 | $12.75 | +7.50% | $12.00 | $13.36 | $12.00 | 108.60K |
| 2026-06-15 | $11.86 | -0.42% | $12.16 | $12.60 | $11.70 | 61.80K |
| 2026-06-12 | $11.91 | -2.93% | $12.01 | $13.08 | $11.90 | 169.80K |
| 2026-06-11 | $12.27 | +4.78% | $11.74 | $12.49 | $11.71 | 66.50K |
| 2026-06-10 | $11.71 | +0.52% | $11.60 | $12.42 | $11.40 | 131.40K |
| 2026-06-09 | $11.65 | +3.37% | $11.23 | $11.85 | $11.07 | 136.00K |
| 2026-06-08 | $11.27 | +2.73% | $10.87 | $11.43 | $10.71 | 77.60K |
| 2026-06-05 | $10.97 | -2.66% | $11.27 | $12.11 | $10.47 | 246.50K |
| 2026-06-04 | $11.27 | -2.84% | $11.56 | $12.25 | $11.15 | 151.40K |
| 2026-06-03 | $11.60 | +1.40% | $11.55 | $12.00 | $11.21 | 125.50K |
| 2026-06-02 | $11.44 | +2.88% | $10.61 | $12.10 | $10.61 | 129.60K |
| 2026-06-01 | $11.12 | -1.51% | $11.26 | $11.89 | $10.38 | 238.30K |
| 2026-05-29 | $11.29 | +3.77% | $10.72 | $11.44 | $10.27 | 253.40K |
| 2026-05-28 | $10.88 | +5.94% | $10.45 | $11.00 | $10.28 | 202.40K |
| 2026-05-27 | $10.27 | +8.56% | $9.50 | $10.78 | $8.81 | 153.80K |
| 2026-05-26 | $9.46 | -13.21% | $10.94 | $11.00 | $9.24 | 258.20K |