5 DAY PERFORMANCE
-34.55%
1 MONTH PERFORMANCE
-10.74%
3 MONTH PERFORMANCE
-19.82%
6 MONTH PERFORMANCE
-33.97%
YEAR-TO-DATE PERFORMANCE
-16.39%
1 YEAR PERFORMANCE
-10.02%
Widepoint Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.46 | $7.83 (-17.23%) | $9.46 | $7.69 | 93.30 K | $79.17 M |
| 05/05/2026 | $10.00 | $9.60 (-4%) | $10.49 | $8.90 | 595.50 K | $92.69 M |
| 05/04/2026 | $6.92 | $8.85 (27.89%) | $9.32 | $6.89 | 480.60 K | $85.45 M |
| 05/01/2026 | $6.24 | $6.86 (9.94%) | $7.03 | $6.21 | 73.22 K | $66.23 M |
| 04/30/2026 | $6.50 | $6.34 (-2.46%) | $6.64 | $6.05 | 49.70 K | $61.21 M |
| 04/29/2026 | $6.19 | $6.40 (3.39%) | $6.64 | $6.07 | 50.06 K | $61.79 M |
| 04/28/2026 | $5.55 | $6.17 (11.17%) | $6.48 | $5.48 | 175.36 K | $59.57 M |
| 04/27/2026 | $4.80 | $5.45 (13.54%) | $5.65 | $4.80 | 89.24 K | $52.62 M |
| 04/24/2026 | $4.68 | $4.77 (1.92%) | $4.79 | $4.60 | 14.20 K | $46.06 M |
| 04/23/2026 | $4.65 | $4.76 (2.37%) | $4.76 | $4.65 | 40.00 K | $45.96 M |
| 04/22/2026 | $5.00 | $4.66 (-6.8%) | $5.16 | $4.65 | 90.92 K | $44.99 M |
| 04/21/2026 | $5.15 | $4.99 (-3.11%) | $5.15 | $4.88 | 30.60 K | $48.18 M |
| 04/20/2026 | $5.22 | $5.08 (-2.68%) | $5.22 | $4.89 | 24.83 K | $49.05 M |
| 04/17/2026 | $5.09 | $5.25 (3.14%) | $5.25 | $5.05 | 13.15 K | $50.69 M |
| 04/16/2026 | $5.20 | $5.18 (-0.38%) | $5.24 | $4.95 | 18.90 K | $50.01 M |
| 04/15/2026 | $5.02 | $5.21 (3.78%) | $5.21 | $4.91 | 27.70 K | $50.30 M |
| 04/14/2026 | $4.87 | $5.02 (3.08%) | $5.04 | $4.82 | 50.24 K | $48.47 M |
| 04/13/2026 | $4.75 | $4.81 (1.26%) | $4.91 | $4.75 | 61.16 K | $46.44 M |
| 04/10/2026 | $4.89 | $4.77 (-2.45%) | $4.89 | $4.75 | 16.22 K | $46.06 M |
| 04/09/2026 | $5.02 | $4.79 (-4.58%) | $5.11 | $4.77 | 25.21 K | $46.25 M |
| 04/08/2026 | $5.05 | $4.90 (-2.97%) | $5.08 | $4.90 | 11.73 K | $47.31 M |
| 04/07/2026 | $5.03 | $4.90 (-2.58%) | $5.12 | $4.83 | 12.21 K | $47.31 M |
| 04/06/2026 | $4.77 | $5.03 (5.45%) | $5.10 | $4.77 | 9.20 K | $48.57 M |
| 04/02/2026 | $4.78 | $4.87 (1.88%) | $5.08 | $4.60 | 23.70 K | $47.02 M |
| 04/01/2026 | $4.81 | $4.98 (3.53%) | $5.14 | $4.67 | 28.42 K | $48.08 M |
| 03/31/2026 | $4.66 | $4.99 (7.08%) | $5.00 | $4.61 | 13.10 K | $48.18 M |
| 03/30/2026 | $4.65 | $4.65 (0%) | $4.79 | $4.50 | 49.31 K | $44.90 M |
| 03/27/2026 | $4.69 | $4.62 (-1.49%) | $4.76 | $4.62 | 19.23 K | $44.61 M |
| 03/26/2026 | $5.02 | $4.77 (-4.98%) | $5.16 | $4.60 | 76.73 K | $46.06 M |
| 03/25/2026 | $5.36 | $5.39 (0.56%) | $5.61 | $5.00 | 27.80 K | $52.04 M |
| 03/24/2026 | $5.78 | $5.25 (-9.17%) | $5.79 | $5.21 | 56.20 K | $50.69 M |
| 03/23/2026 | $5.10 | $5.65 (10.78%) | $5.76 | $5.10 | 63.52 K | $54.55 M |
| 03/20/2026 | $4.55 | $5.10 (12.09%) | $5.13 | $4.55 | 54.50 K | $49.24 M |
| 03/19/2026 | $4.82 | $4.69 (-2.7%) | $4.82 | $4.44 | 70.30 K | $45.28 M |
| 03/18/2026 | $5.04 | $4.73 (-6.15%) | $5.08 | $4.73 | 7.14 K | $45.67 M |
| 03/17/2026 | $5.01 | $5.02 (0.2%) | $5.29 | $4.90 | 29.60 K | $48.47 M |
| 03/16/2026 | $4.52 | $4.98 (10.18%) | $5.20 | $4.52 | 26.50 K | $48.08 M |
| 03/13/2026 | $4.43 | $4.46 (0.68%) | $4.61 | $4.43 | 8.73 K | $43.06 M |
| 03/12/2026 | $4.38 | $4.43 (1.14%) | $4.50 | $4.30 | 20.90 K | $42.77 M |
| 03/11/2026 | $4.51 | $4.40 (-2.44%) | $4.51 | $4.33 | 11.02 K | $42.48 M |
| 03/10/2026 | $4.48 | $4.42 (-1.34%) | $4.56 | $4.39 | 15.22 K | $42.68 M |
| 03/09/2026 | $4.56 | $4.49 (-1.54%) | $4.58 | $4.44 | 14.60 K | $43.35 M |
| 03/06/2026 | $4.65 | $4.63 (-0.43%) | $4.65 | $4.50 | 13.10 K | $44.70 M |
| 03/05/2026 | $4.65 | $4.67 (0.43%) | $4.78 | $4.54 | 15.32 K | $45.09 M |
| 03/04/2026 | $4.64 | $4.74 (2.16%) | $4.83 | $4.61 | 31.24 K | $45.77 M |
| 03/03/2026 | $4.73 | $4.59 (-2.96%) | $4.73 | $4.32 | 61.30 K | $44.32 M |
| 03/02/2026 | $4.67 | $4.81 (3%) | $4.99 | $4.67 | 12.29 K | $46.44 M |
| 02/27/2026 | $4.30 | $4.82 (12.09%) | $4.90 | $4.30 | 37.95 K | $46.54 M |
| 02/26/2026 | $4.39 | $4.36 (-0.68%) | $4.56 | $4.30 | 18.72 K | $42.10 M |
| 02/25/2026 | $4.11 | $4.46 (8.52%) | $4.65 | $4.01 | 40.90 K | $43.06 M |
| 02/24/2026 | $4.22 | $3.96 (-6.16%) | $4.36 | $3.96 | 61.30 K | $38.23 M |
| 02/23/2026 | $4.89 | $4.33 (-11.45%) | $4.89 | $4.20 | 108.25 K | $41.81 M |
| 02/20/2026 | $4.74 | $4.89 (3.16%) | $4.98 | $4.63 | 31.40 K | $47.21 M |
| 02/19/2026 | $4.88 | $4.72 (-3.28%) | $5.00 | $4.54 | 76.61 K | $45.57 M |
| 02/18/2026 | $4.99 | $4.89 (-2%) | $5.13 | $4.81 | 61.10 K | $47.21 M |
| 02/17/2026 | $5.10 | $4.99 (-2.16%) | $5.22 | $4.95 | 46.00 K | $48.18 M |
| 02/13/2026 | $4.84 | $4.93 (1.86%) | $5.17 | $4.80 | 67.42 K | $47.60 M |
| 02/12/2026 | $5.09 | $4.87 (-4.32%) | $5.12 | $4.75 | 69.20 K | $47.02 M |
| 02/11/2026 | $5.61 | $4.95 (-11.76%) | $5.65 | $4.95 | 73.48 K | $47.79 M |
| 02/10/2026 | $5.78 | $5.66 (-2.08%) | $5.82 | $5.55 | 16.10 K | $54.65 M |
| 02/09/2026 | $5.70 | $5.76 (1.05%) | $5.79 | $5.60 | 23.13 K | $55.61 M |
| 02/06/2026 | $5.95 | $5.60 (-5.88%) | $5.95 | $5.50 | 53.90 K | $54.07 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.
