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)

5.250 +0.070 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 5.090 5.250 5.050 5.250 13,146 +0.07(+1.35%)
Apr 16, 2026 5.200 5.240 4.950 5.180 18,896 -0.03(-0.58%)
Apr 15, 2026 5.020 5.210 4.910 5.210 26,896 +0.19(+3.78%)
Apr 14, 2026 4.870 5.040 4.820 5.020 50,242 +0.21(+4.37%)
Apr 13, 2026 4.750 4.910 4.750 4.810 61,160 +0.04(+0.84%)
Apr 10, 2026 4.890 4.890 4.750 4.770 16,218 -0.02(-0.42%)
Apr 09, 2026 5.020 5.110 4.770 4.790 25,213 -0.11(-2.24%)
Apr 08, 2026 5.050 5.080 4.900 4.900 11,729 +0.00(+0.00%)
Apr 07, 2026 5.030 5.115 4.825 4.900 12,208 -0.13(-2.58%)
Apr 06, 2026 4.770 5.100 4.770 5.030 9,162 +0.16(+3.29%)
Apr 02, 2026 4.780 5.075 4.600 4.870 23,660 -0.11(-2.21%)
Apr 01, 2026 4.810 5.135 4.670 4.980 28,419 -0.01(-0.20%)
Mar 31, 2026 4.660 4.995 4.610 4.990 13,092 +0.34(+7.31%)
Mar 30, 2026 4.650 4.790 4.500 4.650 49,307 +0.03(+0.65%)
Mar 27, 2026 4.690 4.760 4.620 4.620 19,226 -0.15(-3.14%)
Mar 26, 2026 5.020 5.155 4.600 4.770 76,732 -0.62(-11.50%)
Mar 25, 2026 5.360 5.610 5.000 5.390 27,766 +0.14(+2.67%)
Mar 24, 2026 5.780 5.790 5.210 5.250 56,166 -0.40(-7.08%)
Mar 23, 2026 5.100 5.760 5.100 5.650 63,515 +0.55(+10.78%)
Mar 20, 2026 4.550 5.125 4.550 5.100 54,503 +0.41(+8.74%)
Mar 19, 2026 4.820 4.820 4.440 4.690 70,302 -0.04(-0.85%)
Mar 18, 2026 5.040 5.084 4.730 4.730 7,144 -0.29(-5.78%)
Mar 17, 2026 5.010 5.290 4.900 5.020 29,563 +0.04(+0.80%)
Mar 16, 2026 4.520 5.200 4.520 4.980 26,467 +0.52(+11.66%)
Mar 13, 2026 4.430 4.610 4.430 4.460 8,725 +0.03(+0.68%)
Mar 12, 2026 4.380 4.500 4.300 4.430 20,864 +0.03(+0.68%)
Mar 11, 2026 4.510 4.510 4.330 4.400 11,022 -0.02(-0.45%)
Mar 10, 2026 4.480 4.560 4.395 4.420 15,215 -0.07(-1.56%)
Mar 09, 2026 4.560 4.580 4.440 4.490 14,573 -0.14(-3.02%)
Mar 06, 2026 4.650 4.650 4.500 4.630 13,066 -0.04(-0.86%)
Mar 05, 2026 4.650 4.780 4.540 4.670 15,321 -0.07(-1.48%)
Mar 04, 2026 4.640 4.830 4.610 4.740 31,241 +0.15(+3.27%)
Mar 03, 2026 4.730 4.730 4.320 4.590 61,296 -0.22(-4.57%)
Mar 02, 2026 4.670 4.990 4.670 4.810 12,239 -0.01(-0.21%)
Feb 27, 2026 4.300 4.900 4.300 4.820 37,947 +0.46(+10.55%)
Feb 26, 2026 4.390 4.555 4.300 4.360 18,724 -0.10(-2.24%)
Feb 25, 2026 4.110 4.649 4.010 4.460 40,859 +0.50(+12.63%)
Feb 24, 2026 4.220 4.360 3.960 3.960 61,277 -0.37(-8.55%)
Feb 23, 2026 4.890 4.890 4.200 4.330 107,241 -0.56(-11.45%)
Feb 20, 2026 4.740 4.980 4.630 4.890 31,404 +0.17(+3.60%)
Feb 19, 2026 4.880 5.000 4.540 4.720 76,611 -0.17(-3.48%)
Feb 18, 2026 4.990 5.130 4.810 4.890 61,054 -0.10(-2.00%)
Feb 17, 2026 5.100 5.218 4.950 4.990 45,997 +0.06(+1.22%)
Feb 13, 2026 4.840 5.165 4.800 4.930 67,423 +0.06(+1.23%)
Feb 12, 2026 5.090 5.118 4.750 4.870 69,201 -0.08(-1.62%)
Feb 11, 2026 5.610 5.650 4.950 4.950 73,440 -0.71(-12.54%)
Feb 10, 2026 5.780 5.820 5.550 5.660 16,091 -0.10(-1.74%)
Feb 09, 2026 5.700 5.790 5.600 5.760 23,129 +0.16(+2.86%)
Feb 06, 2026 5.950 5.950 5.500 5.600 53,880 -0.35(-5.88%)
Feb 05, 2026 5.870 5.950 5.510 5.950 23,396 +0.01(+0.17%)
Feb 04, 2026 5.960 5.960 5.270 5.940 73,235 -0.02(-0.34%)
Feb 03, 2026 6.420 6.490 5.960 5.960 15,221 -0.39(-6.14%)
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.