WidePoint Corporation (WYY)
AMEX: WYY
· Real-Time Price · USD
5.07
0.01 (0.20%)
At close: Oct 03, 2025, 3:59 PM
5.20
2.56%
After-hours: Oct 03, 2025, 07:11 PM EDT
WYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.12 | 5.22 | 5.07 | 5.11 | 5.11 | 0.99% | 52,241 |
| Oct 2, 2025 | 5.15 | 5.21 | 5.00 | 5.06 | 5.06 | 0.40% | 40,409 |
| Oct 1, 2025 | 5.07 | 5.39 | 5.00 | 5.04 | 5.04 | 1.82% | 104,501 |
| Sep 30, 2025 | 5.02 | 5.12 | 4.82 | 4.95 | 4.95 | -1.00% | 22,539 |
| Sep 29, 2025 | 4.99 | 5.20 | 4.82 | 5.00 | 5.00 | 0.00% | 82,356 |
| Sep 26, 2025 | 5.29 | 5.34 | 5.00 | 5.00 | 5.00 | -4.03% | 52,984 |
| Sep 25, 2025 | 4.95 | 5.35 | 4.93 | 5.21 | 5.21 | 3.78% | 25,026 |
| Sep 24, 2025 | 5.15 | 5.33 | 4.97 | 5.02 | 5.02 | -3.46% | 21,800 |
| Sep 23, 2025 | 5.33 | 5.45 | 5.13 | 5.20 | 5.20 | -2.99% | 42,700 |
| Sep 22, 2025 | 5.31 | 5.45 | 5.00 | 5.36 | 5.36 | -2.55% | 88,900 |
| Sep 19, 2025 | 5.45 | 5.56 | 5.30 | 5.50 | 5.50 | -0.90% | 92,800 |
| Sep 18, 2025 | 5.51 | 5.65 | 5.36 | 5.55 | 5.55 | 2.02% | 36,872 |
| Sep 17, 2025 | 5.39 | 5.65 | 5.39 | 5.44 | 5.44 | 0.00% | 29,973 |
| Sep 16, 2025 | 5.37 | 5.54 | 5.32 | 5.44 | 5.44 | -0.91% | 56,113 |
| Sep 15, 2025 | 5.75 | 5.75 | 5.26 | 5.49 | 5.49 | -2.83% | 87,975 |
| Sep 12, 2025 | 5.68 | 5.75 | 5.45 | 5.65 | 5.65 | -0.18% | 54,000 |
| Sep 11, 2025 | 5.39 | 5.70 | 5.29 | 5.66 | 5.66 | 6.39% | 83,300 |
| Sep 10, 2025 | 5.29 | 5.39 | 5.22 | 5.32 | 5.32 | 0.38% | 41,500 |
| Sep 9, 2025 | 5.27 | 5.40 | 5.21 | 5.30 | 5.30 | 0.76% | 62,701 |
| Sep 8, 2025 | 5.03 | 5.35 | 4.93 | 5.26 | 5.26 | 4.57% | 90,700 |
Page 1 of 136