WidePoint Corporation (WYY) Historical Stock Price Data | Complete Trading History - Stocknear

WidePoint Corporation

AMEX: WYY · Real-Time Price · USD
5.05
-0.16 (-3.07%)
At close: Sep 26, 2025, 3:59 PM
5.11
1.19%
After-hours: Sep 26, 2025, 07:57 PM EDT

WYY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 5.29 5.34 5.00 5.00 5.00 -4.03% 52,984
Sep 25, 2025 4.95 5.35 4.93 5.21 5.21 3.78% 25,026
Sep 24, 2025 5.15 5.33 4.97 5.02 5.02 -3.46% 21,800
Sep 23, 2025 5.33 5.45 5.13 5.20 5.20 -2.99% 42,700
Sep 22, 2025 5.31 5.45 5.00 5.36 5.36 -2.55% 88,900
Sep 19, 2025 5.45 5.56 5.30 5.50 5.50 -0.90% 92,800
Sep 18, 2025 5.51 5.65 5.36 5.55 5.55 2.02% 36,872
Sep 17, 2025 5.39 5.65 5.39 5.44 5.44 0.00% 29,973
Sep 16, 2025 5.37 5.54 5.32 5.44 5.44 -0.91% 56,113
Sep 15, 2025 5.75 5.75 5.26 5.49 5.49 -2.83% 87,975
Sep 12, 2025 5.68 5.75 5.45 5.65 5.65 -0.18% 54,000
Sep 11, 2025 5.39 5.70 5.29 5.66 5.66 6.39% 83,300
Sep 10, 2025 5.29 5.39 5.22 5.32 5.32 0.38% 41,500
Sep 9, 2025 5.27 5.40 5.21 5.30 5.30 0.76% 62,701
Sep 8, 2025 5.03 5.35 4.93 5.26 5.26 4.57% 90,700
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