WidePoint Corporation (WYY)
3.73
0.19 (5.37%)
At close: Jan 15, 2025, 2:41 PM
WYY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.87 | 3.94 | 3.41 | 3.53 | -0.29 | -7.59% | 75,046 |
| Jan 13, 2025 | 3.97 | 4.06 | 3.67 | 3.82 | -0.19 | -4.74% | 45,300 |
| Jan 10, 2025 | 4.28 | 4.29 | 3.95 | 4.01 | -0.30 | -6.96% | 88,601 |
| Jan 8, 2025 | 4.38 | 4.74 | 4.28 | 4.31 | -0.19 | -4.22% | 54,837 |
| Jan 7, 2025 | 4.68 | 4.79 | 4.32 | 4.50 | -0.12 | -2.60% | 82,800 |
| Jan 6, 2025 | 4.72 | 4.91 | 4.62 | 4.62 | -0.09 | -1.91% | 46,214 |
| Jan 3, 2025 | 4.70 | 4.89 | 4.56 | 4.71 | 0.01 | 0.21% | 52,638 |
| Jan 2, 2025 | 4.90 | 5.10 | 4.67 | 4.70 | -0.14 | -2.89% | 68,747 |
| Dec 31, 2024 | 5.26 | 5.34 | 4.84 | 4.84 | -0.43 | -8.16% | 123,344 |
| Dec 30, 2024 | 4.74 | 5.40 | 4.74 | 5.27 | 0.36 | 7.33% | 117,022 |
| Dec 27, 2024 | 4.74 | 4.92 | 4.68 | 4.91 | 0.04 | 0.82% | 36,142 |
| Dec 26, 2024 | 4.43 | 4.93 | 4.43 | 4.87 | 0.43 | 9.68% | 55,226 |
| Dec 24, 2024 | 4.50 | 4.79 | 4.40 | 4.44 | 0.05 | 1.14% | 61,100 |
| Dec 23, 2024 | 4.48 | 4.48 | 3.88 | 4.39 | -0.24 | -5.18% | 167,647 |
| Dec 20, 2024 | 4.30 | 4.97 | 4.30 | 4.63 | 0.22 | 4.99% | 153,706 |
| Dec 19, 2024 | 4.64 | 4.82 | 4.41 | 4.41 | -0.18 | -3.92% | 128,600 |
| Dec 18, 2024 | 4.87 | 5.02 | 4.56 | 4.59 | -0.26 | -5.36% | 76,200 |
| Dec 17, 2024 | 4.96 | 5.31 | 4.70 | 4.85 | -0.38 | -7.27% | 146,939 |
| Dec 16, 2024 | 5.65 | 5.80 | 5.11 | 5.23 | -0.34 | -6.10% | 107,992 |
| Dec 13, 2024 | 5.53 | 5.68 | 5.30 | 5.57 | -0.03 | -0.54% | 57,340 |
| Dec 12, 2024 | 5.60 | 5.60 | 5.18 | 5.60 | 0.02 | 0.36% | 84,000 |
| Dec 11, 2024 | 5.62 | 5.74 | 5.32 | 5.58 | 0.05 | 0.90% | 61,500 |
| Dec 10, 2024 | 6.03 | 6.14 | 5.53 | 5.53 | -0.59 | -9.64% | 96,661 |
| Dec 9, 2024 | 6.14 | 6.25 | 5.80 | 6.12 | 0.18 | 3.03% | 195,900 |
| Dec 6, 2024 | 5.48 | 6.12 | 5.43 | 5.94 | 0.44 | 8.00% | 214,211 |
| Dec 5, 2024 | 5.36 | 5.60 | 5.30 | 5.50 | 0.08 | 1.48% | 121,126 |
| Dec 4, 2024 | 5.01 | 5.51 | 4.98 | 5.42 | 0.46 | 9.27% | 138,858 |
| Dec 3, 2024 | 4.67 | 5.27 | 4.59 | 4.96 | 0.11 | 2.27% | 86,200 |
| Dec 2, 2024 | 5.08 | 5.30 | 4.85 | 4.85 | -0.23 | -4.53% | 199,638 |
| Nov 29, 2024 | 5.02 | 5.20 | 4.88 | 5.08 | 0.12 | 2.42% | 46,300 |
| Nov 27, 2024 | 5.47 | 5.47 | 4.82 | 4.96 | -0.43 | -7.98% | 112,451 |
| Nov 26, 2024 | 5.47 | 5.60 | 5.04 | 5.39 | 0.13 | 2.47% | 158,100 |
| Nov 25, 2024 | 5.10 | 5.50 | 5.04 | 5.26 | 0.31 | 6.26% | 205,900 |
| Nov 22, 2024 | 4.94 | 5.10 | 4.89 | 4.95 | 0.17 | 3.56% | 74,361 |
| Nov 21, 2024 | 4.79 | 5.20 | 4.63 | 4.78 | 0.05 | 1.06% | 163,841 |
| Nov 20, 2024 | 5.05 | 5.05 | 4.25 | 4.73 | -0.32 | -6.34% | 187,624 |
| Nov 19, 2024 | 4.34 | 5.31 | 4.34 | 5.05 | 0.82 | 19.39% | 526,203 |
| Nov 18, 2024 | 3.71 | 4.37 | 3.70 | 4.23 | 0.52 | 14.02% | 188,600 |
| Nov 15, 2024 | 3.68 | 3.80 | 3.68 | 3.71 | -0.04 | -1.07% | 14,600 |
| Nov 14, 2024 | 3.97 | 3.97 | 3.65 | 3.75 | -0.28 | -6.95% | 36,229 |
| Nov 13, 2024 | 4.19 | 4.19 | 3.98 | 4.03 | -0.07 | -1.71% | 194,900 |
| Nov 12, 2024 | 4.10 | 4.17 | 4.02 | 4.10 | 0.00 | 0.00% | 22,194 |
| Nov 11, 2024 | 4.00 | 4.12 | 3.95 | 4.10 | 0.10 | 2.50% | 38,366 |
| Nov 8, 2024 | 3.87 | 4.06 | 3.81 | 4.00 | 0.09 | 2.30% | 42,245 |
| Nov 7, 2024 | 3.81 | 3.94 | 3.73 | 3.91 | 0.20 | 5.39% | 30,248 |
| Nov 6, 2024 | 3.68 | 3.85 | 3.68 | 3.71 | 0.08 | 2.20% | 27,405 |
| Nov 5, 2024 | 3.65 | 3.68 | 3.63 | 3.63 | 0.05 | 1.40% | 5,311 |
| Nov 4, 2024 | 3.57 | 3.61 | 3.57 | 3.58 | -0.04 | -1.10% | 9,600 |
| Nov 1, 2024 | 3.63 | 3.73 | 3.61 | 3.62 | -0.04 | -1.09% | 13,218 |
| Oct 31, 2024 | 3.68 | 3.74 | 3.47 | 3.66 | 0.01 | 0.27% | 22,100 |