ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

WidePoint Corporation Common Stock (NY:WYY)

5.310 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 5.500 5.800 4.950 5.310 97,962 -0.39(-6.84%)
Dec 24, 2025 5.990 6.050 5.660 5.700 66,724 -0.28(-4.68%)
Dec 23, 2025 5.980 5.990 5.880 5.980 12,430 +0.00(+0.00%)
Dec 22, 2025 6.080 6.100 5.880 5.980 25,997 -0.16(-2.61%)
Dec 19, 2025 6.090 6.160 5.810 6.140 25,693 -0.02(-0.32%)
Dec 18, 2025 6.310 6.440 5.720 6.160 42,864 -0.17(-2.69%)
Dec 17, 2025 6.340 6.340 6.050 6.330 24,330 -0.07(-1.09%)
Dec 16, 2025 6.390 6.400 6.170 6.400 22,751 +0.00(+0.00%)
Dec 15, 2025 6.350 6.480 6.133 6.400 28,169 +0.06(+0.95%)
Dec 12, 2025 6.260 6.472 6.120 6.340 13,408 +0.05(+0.79%)
Dec 11, 2025 6.200 6.375 6.090 6.290 17,217 +0.14(+2.28%)
Dec 10, 2025 6.190 6.445 6.012 6.150 26,908 -0.07(-1.13%)
Dec 09, 2025 6.090 6.450 6.090 6.220 35,775 -0.05(-0.80%)
Dec 08, 2025 6.680 6.680 6.260 6.270 25,471 -0.42(-6.28%)
Dec 05, 2025 6.500 6.700 6.250 6.690 25,362 +0.00(+0.00%)
Dec 04, 2025 6.650 6.745 6.520 6.690 14,126 -0.13(-1.91%)
Dec 03, 2025 6.990 6.990 6.650 6.820 16,165 -0.06(-0.87%)
Dec 02, 2025 6.980 7.120 6.840 6.880 26,713 -0.11(-1.57%)
Dec 01, 2025 6.870 7.000 6.700 6.990 49,974 +0.12(+1.75%)
Nov 28, 2025 6.640 6.870 6.566 6.870 12,693 +0.38(+5.86%)
Nov 26, 2025 6.680 6.850 6.490 6.490 31,152 -0.17(-2.55%)
Nov 25, 2025 6.500 6.670 6.336 6.660 113,363 +0.17(+2.62%)
Nov 24, 2025 6.210 6.490 6.210 6.490 34,109 +0.19(+3.02%)
Nov 21, 2025 6.230 6.440 6.140 6.300 19,076 +0.10(+1.61%)
Nov 20, 2025 6.400 6.411 6.200 6.200 27,429 -0.07(-1.12%)
Nov 19, 2025 6.190 6.500 6.140 6.270 16,864 +0.10(+1.62%)
Nov 18, 2025 6.450 6.470 6.140 6.170 69,643 -0.56(-8.32%)
Nov 17, 2025 6.200 6.780 6.070 6.730 61,823 +0.53(+8.55%)
Nov 14, 2025 6.000 6.380 5.740 6.200 40,045 -0.11(-1.74%)
Nov 13, 2025 6.750 6.805 6.080 6.310 50,098 -0.52(-7.61%)
Nov 12, 2025 6.910 7.082 6.705 6.830 33,728 +0.06(+0.89%)
Nov 11, 2025 6.440 7.028 6.360 6.770 32,191 +0.20(+3.04%)
Nov 10, 2025 6.880 7.020 6.440 6.570 73,252 -0.26(-3.81%)
Nov 07, 2025 6.780 6.900 6.470 6.830 46,638 +0.03(+0.44%)
Nov 06, 2025 7.020 7.020 6.747 6.800 51,194 -0.37(-5.16%)
Nov 05, 2025 6.940 7.190 6.440 7.170 43,084 +0.31(+4.52%)
Nov 04, 2025 6.440 7.140 6.330 6.860 101,711 +0.13(+1.93%)
Nov 03, 2025 6.750 6.950 6.560 6.730 73,108 +0.08(+1.20%)
Oct 31, 2025 6.530 6.750 6.200 6.650 49,502 +0.20(+3.10%)
Oct 30, 2025 6.560 6.637 6.300 6.450 56,750 -0.16(-2.42%)
Oct 29, 2025 7.360 7.360 6.610 6.610 72,231 -0.73(-9.95%)
Oct 28, 2025 7.450 7.550 6.910 7.340 175,023 +0.05(+0.69%)
Oct 27, 2025 6.750 7.450 6.750 7.290 117,761 +0.66(+9.95%)
Oct 24, 2025 6.370 6.670 6.360 6.630 63,751 +0.28(+4.41%)
Oct 23, 2025 6.310 6.740 6.250 6.350 131,088 +0.01(+0.24%)
Oct 22, 2025 6.300 6.380 6.136 6.335 56,026 -0.03(-0.39%)
Oct 21, 2025 5.700 6.430 5.700 6.360 162,612 +0.68(+11.97%)
Oct 20, 2025 5.490 5.690 5.310 5.680 84,638 +0.25(+4.60%)
Oct 17, 2025 5.450 5.500 5.250 5.430 30,399 -0.02(-0.37%)
Oct 16, 2025 5.700 5.710 5.420 5.450 60,827 -0.20(-3.54%)
Oct 15, 2025 5.750 5.861 5.560 5.650 47,309 -0.05(-0.88%)
Oct 14, 2025 5.540 5.775 5.540 5.700 24,220 +0.07(+1.24%)
Oct 13, 2025 5.620 5.720 5.370 5.630 38,734 +0.12(+2.18%)
Oct 10, 2025 5.860 5.901 5.420 5.510 38,642 -0.28(-4.84%)
Oct 09, 2025 5.690 5.884 5.610 5.790 49,890 +0.09(+1.58%)
Oct 08, 2025 5.550 5.705 5.500 5.700 38,932 +0.15(+2.70%)
Oct 07, 2025 5.380 5.550 5.200 5.550 57,068 +0.24(+4.52%)
Oct 06, 2025 5.140 5.395 5.120 5.310 35,889 +0.20(+3.91%)
Oct 03, 2025 5.120 5.220 5.070 5.110 52,473 +0.05(+0.99%)
Oct 02, 2025 5.150 5.208 4.997 5.060 40,409 +0.02(+0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.