WidePoint Corporation (WYY)
AMEX: WYY
· Real-Time Price · USD
5.00
0.01 (0.20%)
At close: Sep 05, 2025, 3:59 PM
5.03
0.60%
After-hours: Sep 05, 2025, 07:56 PM EDT
WYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.03 | 5.03 | 4.88 | 5.03 | 5.03 | 0.80% | 56,100 |
| Sep 4, 2025 | 4.87 | 5.02 | 4.76 | 4.99 | 4.99 | 3.53% | 71,333 |
| Sep 3, 2025 | 4.91 | 4.93 | 4.73 | 4.82 | 4.82 | -2.23% | 48,031 |
| Sep 2, 2025 | 4.78 | 5.00 | 4.72 | 4.93 | 4.93 | 0.82% | 85,028 |
| Aug 29, 2025 | 5.02 | 5.07 | 4.65 | 4.89 | 4.89 | -2.20% | 89,000 |
| Aug 28, 2025 | 4.79 | 5.03 | 4.75 | 5.00 | 5.00 | 6.61% | 106,715 |
| Aug 27, 2025 | 4.44 | 4.82 | 4.35 | 4.69 | 4.69 | 5.87% | 69,000 |
| Aug 26, 2025 | 4.30 | 4.62 | 4.27 | 4.43 | 4.43 | 3.02% | 75,300 |
| Aug 25, 2025 | 4.23 | 4.45 | 4.17 | 4.30 | 4.30 | 1.65% | 62,100 |
| Aug 22, 2025 | 3.83 | 4.31 | 3.76 | 4.23 | 4.23 | 12.50% | 211,918 |
| Aug 21, 2025 | 3.89 | 3.99 | 3.75 | 3.76 | 3.76 | -4.81% | 42,800 |
| Aug 20, 2025 | 4.01 | 4.17 | 3.85 | 3.95 | 3.95 | -3.42% | 147,075 |
| Aug 19, 2025 | 3.91 | 4.25 | 3.87 | 4.09 | 4.09 | 4.87% | 190,536 |
| Aug 18, 2025 | 3.54 | 4.05 | 3.52 | 3.90 | 3.90 | 8.64% | 212,349 |
| Aug 15, 2025 | 3.25 | 3.63 | 3.25 | 3.59 | 3.59 | 4.36% | 136,500 |
| Aug 14, 2025 | 3.70 | 3.87 | 3.30 | 3.44 | 3.44 | -8.75% | 271,623 |
| Aug 13, 2025 | 3.43 | 3.85 | 3.38 | 3.77 | 3.77 | 11.21% | 154,900 |
| Aug 12, 2025 | 3.37 | 3.53 | 3.24 | 3.39 | 3.39 | 1.50% | 34,206 |
| Aug 11, 2025 | 3.28 | 3.52 | 3.26 | 3.34 | 3.34 | 0.91% | 106,713 |
| Aug 8, 2025 | 3.40 | 3.44 | 3.24 | 3.31 | 3.31 | -3.78% | 56,903 |