WidePoint Corporation (WYY)
AMEX: WYY
· Real-Time Price · USD
3.55
0.11 (3.20%)
At close: Aug 15, 2025, 12:52 PM
WYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.70 | 3.87 | 3.30 | 3.44 | 3.44 | -8.75% | 271,380 |
| 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 |
| Aug 7, 2025 | 3.46 | 3.67 | 3.30 | 3.44 | 3.44 | 1.47% | 130,018 |
| Aug 6, 2025 | 3.22 | 3.50 | 3.17 | 3.39 | 3.39 | 5.28% | 156,900 |
| Aug 5, 2025 | 3.16 | 3.22 | 3.03 | 3.22 | 3.22 | 0.94% | 51,271 |
| Aug 4, 2025 | 3.06 | 3.23 | 3.02 | 3.19 | 3.19 | 5.63% | 44,100 |
| Aug 1, 2025 | 2.97 | 3.04 | 2.85 | 3.02 | 3.02 | 0.33% | 44,828 |
| Jul 31, 2025 | 3.01 | 3.11 | 2.97 | 3.01 | 3.01 | 1.69% | 53,300 |
| Jul 30, 2025 | 2.88 | 3.00 | 2.80 | 2.96 | 2.96 | 4.96% | 83,925 |
| Jul 29, 2025 | 3.15 | 3.15 | 2.81 | 2.82 | 2.82 | -9.62% | 100,944 |
| Jul 28, 2025 | 3.07 | 3.23 | 3.07 | 3.12 | 3.12 | 2.30% | 77,717 |
| Jul 25, 2025 | 3.06 | 3.20 | 3.04 | 3.05 | 3.05 | -0.65% | 57,329 |
| Jul 24, 2025 | 3.19 | 3.22 | 2.99 | 3.07 | 3.07 | -3.46% | 97,400 |
| Jul 23, 2025 | 3.14 | 3.24 | 3.11 | 3.18 | 3.18 | 2.25% | 74,300 |
| Jul 22, 2025 | 3.14 | 3.16 | 2.99 | 3.11 | 3.11 | 0.00% | 65,300 |
| Jul 21, 2025 | 3.13 | 3.27 | 3.09 | 3.11 | 3.11 | -2.20% | 46,448 |
| Jul 18, 2025 | 3.24 | 3.38 | 3.11 | 3.18 | 3.18 | -1.24% | 36,100 |