Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WidePoint Corporation Common Stock (NY:WYY)

3.610 -0.610 (-14.45%)
Official Closing Price Updated: 6:30 PM EDT, May 19, 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 (%)
May 19, 2025 4.080 4.080 3.180 3.610 424,501 -0.61(-14.45%)
May 16, 2025 3.810 4.520 3.500 4.220 452,378 -1.08(-20.38%)
May 15, 2025 6.010 6.010 5.220 5.300 253,644 -0.70(-11.67%)
May 14, 2025 5.920 6.176 5.610 6.000 252,496 +0.14(+2.39%)
May 13, 2025 5.870 6.050 5.620 5.860 282,608 +0.02(+0.34%)
May 12, 2025 5.760 5.980 5.200 5.840 480,711 +0.37(+6.76%)
May 09, 2025 5.050 5.500 5.050 5.470 222,851 +0.45(+8.96%)
May 08, 2025 5.120 5.220 4.780 5.020 66,251 +0.01(+0.20%)
May 07, 2025 5.150 5.240 4.860 5.010 139,997 +0.02(+0.40%)
May 06, 2025 5.090 5.130 4.170 4.990 115,935 -0.10(-1.96%)
May 05, 2025 4.740 5.400 4.731 5.090 229,329 +0.49(+10.65%)
May 02, 2025 4.400 4.600 4.228 4.600 111,794 +0.30(+6.98%)
May 01, 2025 4.450 4.450 4.050 4.300 115,132 +0.03(+0.70%)
Apr 30, 2025 4.060 4.380 3.940 4.270 102,292 +0.08(+1.91%)
Apr 29, 2025 3.570 4.190 3.570 4.190 172,880 +0.74(+21.45%)
Apr 28, 2025 3.340 3.630 3.280 3.450 80,812 +0.10(+2.99%)
Apr 25, 2025 3.290 3.350 2.960 3.350 18,678 +0.10(+3.08%)
Apr 24, 2025 3.160 3.400 3.044 3.250 37,588 +0.05(+1.56%)
Apr 23, 2025 3.170 3.350 2.990 3.200 24,939 +0.23(+7.74%)
Apr 22, 2025 2.820 3.170 2.820 2.970 34,169 +0.14(+4.95%)
Apr 21, 2025 3.010 3.010 2.705 2.830 25,484 -0.04(-1.39%)
Apr 17, 2025 2.700 3.007 2.620 2.870 67,649 +0.24(+9.13%)
Apr 16, 2025 2.950 2.950 2.600 2.630 50,138 -0.23(-8.04%)
Apr 15, 2025 2.830 3.250 2.500 2.860 51,552 +0.05(+1.78%)
Apr 14, 2025 2.890 3.170 2.730 2.810 13,137 -0.01(-0.43%)
Apr 11, 2025 2.710 2.863 2.400 2.822 32,378 +0.06(+2.25%)
Apr 10, 2025 2.650 3.330 2.590 2.760 68,749 +0.03(+1.10%)
Apr 09, 2025 2.700 3.510 2.450 2.730 155,033 -0.11(-3.87%)
Apr 08, 2025 2.920 2.950 2.186 2.840 56,114 -0.01(-0.35%)
Apr 07, 2025 2.690 2.964 2.690 2.850 30,457 -0.07(-2.40%)
Apr 04, 2025 3.000 3.110 2.780 2.920 31,269 -0.21(-6.71%)
Apr 03, 2025 3.070 3.320 3.040 3.130 24,393 -0.12(-3.69%)
Apr 02, 2025 3.110 3.288 3.110 3.250 12,121 +0.02(+0.62%)
Apr 01, 2025 3.280 3.300 3.230 3.230 5,285 -0.10(-3.00%)
Mar 31, 2025 3.360 3.360 3.199 3.330 8,719 -0.11(-3.20%)
Mar 28, 2025 3.420 3.520 3.349 3.440 17,741 -0.09(-2.55%)
Mar 27, 2025 3.650 3.650 3.470 3.530 7,696 -0.07(-1.94%)
Mar 26, 2025 3.690 3.750 3.500 3.600 6,790 -0.09(-2.44%)
Mar 25, 2025 3.610 3.979 3.610 3.690 16,252 +0.01(+0.27%)
Mar 24, 2025 3.570 3.730 3.570 3.680 5,549 +0.05(+1.38%)
Mar 21, 2025 3.490 3.630 3.490 3.630 8,664 +0.07(+1.97%)
Mar 20, 2025 3.610 3.690 3.560 3.560 10,117 +0.00(+0.00%)
Mar 19, 2025 3.610 3.688 3.512 3.560 10,685 -0.12(-3.26%)
Mar 18, 2025 3.550 3.700 3.470 3.680 8,639 +0.11(+3.08%)
Mar 17, 2025 3.560 3.672 3.560 3.570 11,839 -0.06(-1.65%)
Mar 14, 2025 3.350 3.630 3.350 3.630 7,730 +0.18(+5.22%)
Mar 13, 2025 3.680 3.730 3.400 3.450 41,704 -0.21(-5.74%)
Mar 12, 2025 3.480 3.660 3.470 3.660 16,497 +0.14(+3.98%)
Mar 11, 2025 3.290 3.535 3.290 3.520 21,799 -0.07(-1.95%)
Mar 10, 2025 3.610 3.650 3.500 3.590 11,138 -0.13(-3.49%)
Mar 07, 2025 3.500 3.720 3.403 3.720 41,215 +0.22(+6.29%)
Mar 06, 2025 3.490 3.530 3.415 3.500 11,801 -0.04(-1.13%)
Mar 05, 2025 3.290 3.540 3.290 3.540 33,586 +0.24(+7.27%)
Mar 04, 2025 3.440 3.444 3.160 3.300 60,929 -0.28(-7.82%)
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 following
Privacy Policy and Terms Of Service.