About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

WidePoint Corporation Common Stock (NY:WYY)

5.295 -0.215 (-3.90%)
Streaming Delayed Price Updated: 1:30 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2025 5.510 5.670 5.420 5.510 43,740 -0.17(-2.99%)
Dec 29, 2025 5.410 5.740 5.000 5.680 68,814 +0.37(+6.97%)
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 5.700 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.
© 2025 FinancialContent. All rights reserved.