5 DAY PERFORMANCE
-66.89%
1 MONTH PERFORMANCE
-58.81%
3 MONTH PERFORMANCE
-20.53%
6 MONTH PERFORMANCE
-24.92%
YEAR-TO-DATE PERFORMANCE
-16.39%
1 YEAR PERFORMANCE
+42.54%
Widepoint Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.62 | $13.71 (0.66%) | $13.89 | $12.83 | 237.74 K | $135.35 M |
| 06/18/2026 | $13.00 | $13.56 (4.31%) | $13.69 | $12.03 | 156.02 K | $133.87 M |
| 06/17/2026 | $12.73 | $13.08 (2.75%) | $13.75 | $12.61 | 153.68 K | $129.13 M |
| 06/16/2026 | $12.00 | $12.75 (6.25%) | $13.36 | $12.00 | 108.60 K | $125.88 M |
| 06/15/2026 | $12.16 | $11.86 (-2.47%) | $12.60 | $11.70 | 62.75 K | $117.09 M |
| 06/12/2026 | $12.01 | $11.91 (-0.83%) | $13.08 | $11.90 | 169.80 K | $117.58 M |
| 06/11/2026 | $11.74 | $12.27 (4.51%) | $12.49 | $11.71 | 66.50 K | $121.14 M |
| 06/10/2026 | $11.60 | $11.71 (0.95%) | $12.42 | $11.40 | 131.53 K | $115.61 M |
| 06/09/2026 | $11.23 | $11.65 (3.74%) | $11.85 | $11.07 | 136.00 K | $115.02 M |
| 06/08/2026 | $10.87 | $11.27 (3.68%) | $11.43 | $10.71 | 77.60 K | $111.26 M |
| 06/05/2026 | $11.27 | $10.97 (-2.66%) | $12.11 | $10.47 | 246.52 K | $108.30 M |
| 06/04/2026 | $11.56 | $11.27 (-2.51%) | $12.25 | $11.15 | 151.40 K | $111.26 M |
| 06/03/2026 | $11.55 | $11.60 (0.43%) | $12.00 | $11.21 | 125.70 K | $114.52 M |
| 06/02/2026 | $10.61 | $11.44 (7.82%) | $12.10 | $10.61 | 129.60 K | $112.94 M |
| 06/01/2026 | $11.26 | $11.12 (-1.24%) | $11.89 | $10.38 | 238.30 K | $109.78 M |
| 05/29/2026 | $10.72 | $11.29 (5.32%) | $11.44 | $10.27 | 253.59 K | $111.46 M |
| 05/28/2026 | $10.45 | $10.88 (4.11%) | $11.00 | $10.28 | 202.40 K | $107.41 M |
| 05/27/2026 | $9.50 | $10.27 (8.11%) | $10.78 | $8.81 | 153.84 K | $101.39 M |
| 05/26/2026 | $10.94 | $9.46 (-13.53%) | $11.00 | $9.24 | 258.23 K | $93.40 M |
| 05/22/2026 | $9.88 | $10.90 (10.32%) | $11.16 | $9.80 | 157.04 K | $107.61 M |
| 05/21/2026 | $10.03 | $9.80 (-2.29%) | $10.15 | $9.62 | 71.37 K | $96.75 M |
| 05/20/2026 | $9.82 | $9.99 (1.73%) | $10.18 | $9.51 | 104.00 K | $98.63 M |
| 05/19/2026 | $9.70 | $9.95 (2.58%) | $10.23 | $9.40 | 89.03 K | $98.23 M |
| 05/18/2026 | $10.28 | $9.67 (-5.93%) | $10.32 | $8.99 | 257.81 K | $95.47 M |
| 05/15/2026 | $10.09 | $10.30 (2.08%) | $10.77 | $9.45 | 444.41 K | $101.69 M |
| 05/14/2026 | $8.52 | $8.98 (5.4%) | $9.44 | $8.12 | 448.80 K | $88.66 M |
| 05/13/2026 | $8.37 | $8.24 (-1.55%) | $8.56 | $8.00 | 57.64 K | $81.35 M |
| 05/12/2026 | $8.75 | $8.28 (-5.37%) | $8.90 | $8.00 | 78.70 K | $81.75 M |
| 05/11/2026 | $8.12 | $8.92 (9.85%) | $9.00 | $8.12 | 79.26 K | $88.06 M |
| 05/08/2026 | $8.44 | $7.94 (-5.92%) | $8.48 | $7.91 | 72.51 K | $78.39 M |
| 05/07/2026 | $8.01 | $8.64 (7.87%) | $9.14 | $8.01 | 58.62 K | $85.30 M |
| 05/06/2026 | $9.46 | $8.16 (-13.74%) | $9.46 | $7.69 | 284.30 K | $80.56 M |
| 05/05/2026 | $10.00 | $9.60 (-4%) | $10.49 | $8.90 | 595.50 K | $94.78 M |
| 05/04/2026 | $6.92 | $8.85 (27.89%) | $9.32 | $6.89 | 480.60 K | $87.37 M |
| 05/01/2026 | $6.24 | $6.86 (9.94%) | $7.03 | $6.21 | 73.22 K | $67.73 M |
| 04/30/2026 | $6.50 | $6.34 (-2.46%) | $6.64 | $6.05 | 49.70 K | $62.59 M |
| 04/29/2026 | $6.19 | $6.40 (3.39%) | $6.64 | $6.07 | 50.06 K | $63.19 M |
| 04/28/2026 | $5.55 | $6.17 (11.17%) | $6.48 | $5.48 | 175.36 K | $60.91 M |
| 04/27/2026 | $4.80 | $5.45 (13.54%) | $5.65 | $4.80 | 89.24 K | $53.81 M |
| 04/24/2026 | $4.68 | $4.77 (1.92%) | $4.79 | $4.60 | 14.20 K | $47.09 M |
| 04/23/2026 | $4.65 | $4.76 (2.37%) | $4.76 | $4.65 | 40.00 K | $46.99 M |
| 04/22/2026 | $5.00 | $4.66 (-6.8%) | $5.16 | $4.65 | 90.92 K | $46.01 M |
| 04/21/2026 | $5.15 | $4.99 (-3.11%) | $5.15 | $4.88 | 30.60 K | $49.26 M |
| 04/20/2026 | $5.22 | $5.08 (-2.68%) | $5.22 | $4.89 | 24.83 K | $50.15 M |
| 04/17/2026 | $5.09 | $5.25 (3.14%) | $5.25 | $5.05 | 13.15 K | $51.83 M |
| 04/16/2026 | $5.20 | $5.18 (-0.38%) | $5.24 | $4.95 | 18.90 K | $51.14 M |
| 04/15/2026 | $5.02 | $5.21 (3.78%) | $5.21 | $4.91 | 27.70 K | $51.44 M |
| 04/14/2026 | $4.87 | $5.02 (3.08%) | $5.04 | $4.82 | 50.24 K | $49.56 M |
| 04/13/2026 | $4.75 | $4.81 (1.26%) | $4.91 | $4.75 | 61.16 K | $47.49 M |
| 04/10/2026 | $4.89 | $4.77 (-2.45%) | $4.89 | $4.75 | 16.22 K | $47.09 M |
| 04/09/2026 | $5.02 | $4.79 (-4.58%) | $5.11 | $4.77 | 25.21 K | $47.29 M |
| 04/08/2026 | $5.05 | $4.90 (-2.97%) | $5.08 | $4.90 | 11.73 K | $48.38 M |
| 04/07/2026 | $5.03 | $4.90 (-2.58%) | $5.12 | $4.83 | 12.21 K | $48.38 M |
| 04/06/2026 | $4.77 | $5.03 (5.45%) | $5.10 | $4.77 | 9.20 K | $49.66 M |
| 04/02/2026 | $4.78 | $4.87 (1.88%) | $5.08 | $4.60 | 23.70 K | $48.08 M |
| 04/01/2026 | $4.81 | $4.98 (3.53%) | $5.14 | $4.67 | 28.42 K | $49.17 M |
| 03/31/2026 | $4.66 | $4.99 (7.08%) | $5.00 | $4.61 | 13.10 K | $49.26 M |
| 03/30/2026 | $4.65 | $4.65 (0%) | $4.79 | $4.50 | 49.31 K | $45.91 M |
| 03/27/2026 | $4.69 | $4.62 (-1.49%) | $4.76 | $4.62 | 19.23 K | $45.61 M |
| 03/26/2026 | $5.02 | $4.77 (-4.98%) | $5.16 | $4.60 | 76.73 K | $47.09 M |
| 03/25/2026 | $5.36 | $5.39 (0.56%) | $5.61 | $5.00 | 27.80 K | $53.21 M |
| 03/24/2026 | $5.78 | $5.25 (-9.17%) | $5.79 | $5.21 | 56.20 K | $51.83 M |
| 03/23/2026 | $5.10 | $5.65 (10.78%) | $5.76 | $5.10 | 63.52 K | $55.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
