WidePoint Corporation WYY
5.66 USD -0.37 (-6.14%)
Regular-session close
5.66 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.66 Day range 6.19
3.96 52-week range 20.20
- YTD
- +5.40%
- 1 year
- -10.30%
WYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.95 | 6.38 | 5.66 | 5.66 | -0.37 | -6.14% | 123,322 |
| Nov 12, 2026 | 6.06 | 6.44 | 6.00 | 6.03 | 0.00 | 0.00% | 109,800 |
| Nov 11, 2026 | 6.17 | 6.30 | 6.03 | 6.03 | -0.07 | -1.15% | 73,300 |
| Nov 10, 2026 | 6.07 | 6.19 | 5.89 | 6.10 | -0.14 | -2.24% | 54,100 |
| Nov 9, 2026 | 6.31 | 6.31 | 5.99 | 6.24 | -0.05 | -0.79% | 67,900 |
| Nov 6, 2026 | 6.25 | 6.36 | 5.95 | 6.29 | +0.11 | +1.78% | 121,200 |
| Nov 5, 2026 | 6.68 | 6.70 | 5.99 | 6.18 | -0.54 | -8.04% | 194,400 |
| Nov 4, 2026 | 6.99 | 6.99 | 6.62 | 6.72 | -0.28 | -4.00% | 125,300 |
| Nov 3, 2026 | 7.17 | 7.21 | 6.95 | 7.00 | -0.15 | -2.10% | 96,100 |
| Nov 2, 2026 | 7.66 | 7.69 | 7.00 | 7.15 | -0.54 | -7.02% | 219,300 |
| Oct 30, 2026 | 7.62 | 7.74 | 7.29 | 7.69 | -0.03 | -0.39% | 197,700 |
| Oct 29, 2026 | 7.50 | 7.72 | 7.31 | 7.72 | +0.28 | +3.76% | 62,600 |
| Oct 28, 2026 | 7.12 | 7.49 | 7.12 | 7.44 | +0.37 | +5.23% | 27,600 |
| Oct 27, 2026 | 7.19 | 7.33 | 7.06 | 7.07 | -0.14 | -1.94% | 67,700 |
| Oct 26, 2026 | 6.89 | 7.24 | 6.69 | 7.21 | +0.40 | +5.87% | 134,300 |
| Oct 23, 2026 | 6.50 | 6.94 | 6.50 | 6.81 | +0.32 | +4.93% | 97,600 |
| Oct 22, 2026 | 6.25 | 6.67 | 6.25 | 6.49 | +0.21 | +3.34% | 181,700 |
| Oct 21, 2026 | 6.05 | 6.49 | 6.05 | 6.28 | +0.26 | +4.32% | 174,000 |
| Oct 20, 2026 | 6.12 | 6.18 | 6.00 | 6.02 | -0.13 | -2.11% | 93,400 |
| Oct 19, 2026 | 6.17 | 6.24 | 5.60 | 6.15 | -0.06 | -0.97% | 324,200 |
| Oct 16, 2026 | 6.52 | 6.62 | 6.06 | 6.21 | -0.26 | -4.02% | 205,700 |
| Oct 15, 2026 | 6.57 | 6.61 | 6.26 | 6.47 | -0.14 | -2.12% | 118,100 |
| Oct 14, 2026 | 6.88 | 6.94 | 6.54 | 6.61 | -0.28 | -4.06% | 93,800 |
| Oct 13, 2026 | 6.97 | 7.20 | 6.83 | 6.89 | -0.06 | -0.86% | 105,300 |
| Oct 12, 2026 | 7.28 | 7.29 | 6.81 | 6.95 | -0.34 | -4.66% | 107,100 |
| Oct 9, 2026 | 7.17 | 7.45 | 7.15 | 7.29 | +0.12 | +1.67% | 94,000 |
| Oct 8, 2026 | 7.00 | 7.24 | 6.74 | 7.17 | +0.16 | +2.28% | 153,400 |
| Oct 7, 2026 | 7.12 | 7.36 | 7.01 | 7.01 | -0.10 | -1.41% | 114,300 |
| Oct 6, 2026 | 7.25 | 7.41 | 7.04 | 7.11 | -0.12 | -1.66% | 90,100 |
| Oct 5, 2026 | 7.52 | 7.63 | 7.13 | 7.23 | -0.33 | -4.37% | 152,900 |
| Oct 2, 2026 | 7.79 | 8.09 | 7.44 | 7.56 | -0.30 | -3.82% | 192,400 |
| Oct 1, 2026 | 7.87 | 8.25 | 7.62 | 7.86 | -0.02 | -0.25% | 264,200 |
| Sep 30, 2026 | 7.36 | 8.24 | 7.35 | 7.88 | +0.53 | +7.21% | 424,400 |
| Sep 29, 2026 | 5.82 | 7.50 | 5.82 | 7.35 | +1.45 | +24.58% | 1,259,700 |
| Sep 28, 2026 | 5.41 | 6.03 | 5.16 | 5.90 | +0.43 | +7.86% | 943,800 |
| Sep 25, 2026 | 10.93 | 10.93 | 4.35 | 5.47 | -5.60 | -50.59% | 3,929,500 |
| Sep 24, 2026 | 11.10 | 11.28 | 10.61 | 11.07 | -0.10 | -0.90% | 102,400 |
| Sep 23, 2026 | 11.23 | 11.29 | 10.95 | 11.17 | -0.02 | -0.18% | 42,000 |
| Sep 22, 2026 | 12.24 | 12.24 | 11.19 | 11.19 | -1.04 | -8.50% | 116,000 |
| Sep 21, 2026 | 12.63 | 12.99 | 12.03 | 12.23 | -0.43 | -3.40% | 98,700 |
| Sep 18, 2026 | 12.83 | 13.08 | 12.36 | 12.66 | -0.17 | -1.33% | 282,400 |
| Sep 17, 2026 | 12.51 | 13.23 | 12.46 | 12.83 | +0.51 | +4.14% | 144,300 |
| Sep 16, 2026 | 11.24 | 12.46 | 11.24 | 12.32 | +1.12 | +10.00% | 173,300 |
| Sep 15, 2026 | 11.06 | 11.49 | 10.82 | 11.20 | +0.07 | +0.63% | 67,500 |
| Sep 14, 2026 | 10.81 | 11.45 | 10.81 | 11.13 | +0.30 | +2.77% | 113,500 |
| Sep 11, 2026 | 10.81 | 11.10 | 10.59 | 10.83 | +0.12 | +1.12% | 71,700 |
| Sep 10, 2026 | 10.81 | 11.20 | 10.62 | 10.71 | -0.14 | -1.29% | 54,600 |
| Sep 9, 2026 | 10.81 | 11.27 | 10.80 | 10.85 | +0.01 | +0.09% | 33,100 |
| Sep 8, 2026 | 11.08 | 11.13 | 10.80 | 10.84 | -0.08 | -0.73% | 72,700 |
| Sep 4, 2026 | 11.07 | 11.40 | 10.80 | 10.92 | -0.47 | -4.13% | 54,900 |
| Sep 3, 2026 | 10.54 | 11.39 | 10.54 | 11.39 | +0.95 | +9.10% | 144,600 |
| Sep 2, 2026 | 10.32 | 10.98 | 10.16 | 10.44 | +0.21 | +2.05% | 72,100 |
| Sep 1, 2026 | 10.06 | 10.65 | 9.84 | 10.23 | +0.05 | +0.49% | 100,000 |
| Aug 31, 2026 | 9.88 | 10.29 | 9.88 | 10.18 | +0.19 | +1.90% | 58,000 |
| Aug 28, 2026 | 10.13 | 10.15 | 9.77 | 9.99 | -0.19 | -1.87% | 61,200 |
| Aug 27, 2026 | 9.46 | 10.24 | 9.46 | 10.18 | +0.73 | +7.72% | 110,900 |
| Aug 26, 2026 | 9.40 | 9.53 | 9.24 | 9.45 | -0.01 | -0.11% | 88,500 |
| Aug 25, 2026 | 8.98 | 9.46 | 8.75 | 9.46 | +0.41 | +4.53% | 148,700 |
| Aug 24, 2026 | 9.09 | 9.21 | 8.66 | 9.05 | -0.08 | -0.88% | 99,300 |
| Aug 21, 2026 | 9.20 | 9.32 | 9.05 | 9.13 | -0.04 | -0.44% | 46,500 |
| Aug 20, 2026 | 9.28 | 9.48 | 8.87 | 9.17 | -0.17 | -1.82% | 72,500 |
| Aug 19, 2026 | 9.02 | 9.77 | 9.02 | 9.34 | +0.25 | +2.75% | 143,000 |
| Aug 18, 2026 | 9.05 | 9.23 | 8.72 | 9.09 | +0.04 | +0.44% | 197,600 |
| Aug 17, 2026 | 9.39 | 9.60 | 9.05 | 9.05 | -0.40 | -4.23% | 157,800 |
| Aug 14, 2026 | 9.65 | 10.63 | 9.10 | 9.45 | -2.18 | -18.74% | 492,400 |
65 days, newest first. Daily bars as drawn on the WYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.