5 DAY PERFORMANCE
-63.56%
1 MONTH PERFORMANCE
-50.82%
3 MONTH PERFORMANCE
-66.89%
6 MONTH PERFORMANCE
-11.96%
YEAR-TO-DATE PERFORMANCE
-16.39%
1 YEAR PERFORMANCE
-18.36%
Widepoint Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.99 | $12.78 (-1.62%) | $12.99 | $12.55 | 6.86 K | |
| 09/18/2026 | $12.83 | $12.66 (-1.33%) | $13.08 | $12.36 | 282.40 K | $125.25 M |
| 09/17/2026 | $12.51 | $12.83 (2.56%) | $13.23 | $12.46 | 144.33 K | $126.93 M |
| 09/16/2026 | $11.24 | $12.32 (9.61%) | $12.46 | $11.24 | 173.49 K | $121.89 M |
| 09/15/2026 | $11.06 | $11.20 (1.27%) | $11.49 | $10.82 | 68.89 K | $110.81 M |
| 09/14/2026 | $10.81 | $11.13 (2.96%) | $11.45 | $10.81 | 113.50 K | $110.11 M |
| 09/11/2026 | $10.81 | $10.83 (0.19%) | $11.10 | $10.59 | 71.73 K | $107.15 M |
| 09/10/2026 | $10.81 | $10.71 (-0.93%) | $11.20 | $10.62 | 54.60 K | $105.96 M |
| 09/09/2026 | $10.81 | $10.85 (0.37%) | $11.27 | $10.80 | 33.13 K | $107.34 M |
| 09/08/2026 | $11.08 | $10.84 (-2.17%) | $11.13 | $10.80 | 72.74 K | $107.24 M |
| 09/04/2026 | $11.07 | $10.92 (-1.36%) | $11.40 | $10.80 | 54.90 K | $108.04 M |
| 09/03/2026 | $10.54 | $11.39 (8.06%) | $11.39 | $10.54 | 145.77 K | $112.69 M |
| 09/02/2026 | $10.32 | $10.44 (1.16%) | $10.98 | $10.16 | 72.14 K | $103.29 M |
| 09/01/2026 | $10.06 | $10.23 (1.69%) | $10.65 | $9.84 | 100.00 K | $101.21 M |
| 08/31/2026 | $9.88 | $10.18 (3.04%) | $10.29 | $9.88 | 58.00 K | $100.71 M |
| 08/28/2026 | $10.13 | $9.99 (-1.38%) | $10.15 | $9.77 | 61.20 K | $98.84 M |
| 08/27/2026 | $9.46 | $10.18 (7.61%) | $10.24 | $9.46 | 110.93 K | $100.71 M |
| 08/26/2026 | $9.40 | $9.45 (0.53%) | $9.53 | $9.24 | 88.67 K | $93.49 M |
| 08/25/2026 | $8.98 | $9.46 (5.35%) | $9.46 | $8.75 | 148.75 K | $93.59 M |
| 08/24/2026 | $9.09 | $9.05 (-0.44%) | $9.21 | $8.66 | 99.35 K | $89.54 M |
| 08/21/2026 | $9.20 | $9.13 (-0.76%) | $9.32 | $9.05 | 46.50 K | $90.33 M |
| 08/20/2026 | $9.28 | $9.17 (-1.19%) | $9.48 | $8.87 | 72.50 K | $90.72 M |
| 08/19/2026 | $9.02 | $9.34 (3.55%) | $9.77 | $9.02 | 143.10 K | $92.40 M |
| 08/18/2026 | $9.05 | $9.09 (0.44%) | $9.23 | $8.72 | 197.64 K | $89.93 M |
| 08/17/2026 | $9.39 | $9.05 (-3.62%) | $9.60 | $9.05 | 158.04 K | $89.54 M |
| 08/14/2026 | $9.65 | $9.45 (-2.07%) | $10.63 | $9.10 | 492.40 K | $93.49 M |
| 08/13/2026 | $11.68 | $11.63 (-0.43%) | $11.69 | $11.23 | 87.94 K | $115.06 M |
| 08/12/2026 | $11.27 | $11.49 (1.95%) | $11.64 | $11.11 | 78.51 K | $113.68 M |
| 08/11/2026 | $11.43 | $11.16 (-2.36%) | $11.78 | $10.94 | 69.95 K | $110.41 M |
| 08/10/2026 | $11.41 | $11.20 (-1.84%) | $12.15 | $11.17 | 128.90 K | $110.81 M |
| 08/07/2026 | $10.96 | $11.56 (5.47%) | $11.60 | $10.60 | 88.60 K | $114.13 M |
| 08/06/2026 | $10.42 | $10.72 (2.88%) | $11.21 | $10.21 | 271.65 K | $105.83 M |
| 08/05/2026 | $10.72 | $10.37 (-3.26%) | $11.25 | $10.32 | 92.60 K | $102.38 M |
| 08/04/2026 | $10.40 | $10.68 (2.69%) | $10.99 | $10.40 | 78.51 K | $105.44 M |
| 08/03/2026 | $10.13 | $10.39 (2.57%) | $10.88 | $10.13 | 144.40 K | $102.58 M |
| 07/31/2026 | $9.75 | $10.17 (4.31%) | $10.50 | $9.75 | 107.82 K | $100.40 M |
| 07/30/2026 | $9.96 | $9.81 (-1.51%) | $10.22 | $9.53 | 170.57 K | $96.85 M |
| 07/29/2026 | $10.10 | $9.85 (-2.48%) | $10.42 | $9.79 | 272.43 K | $97.25 M |
| 07/28/2026 | $10.67 | $10.07 (-5.62%) | $10.73 | $9.75 | 151.00 K | $99.42 M |
| 07/27/2026 | $10.71 | $10.70 (-0.09%) | $11.35 | $10.44 | 159.40 K | $105.64 M |
| 07/24/2026 | $11.07 | $10.48 (-5.33%) | $11.19 | $10.38 | 111.60 K | $103.47 M |
| 07/23/2026 | $11.19 | $11.12 (-0.63%) | $11.29 | $10.75 | 117.83 K | $109.78 M |
| 07/22/2026 | $12.16 | $11.41 (-6.17%) | $12.16 | $11.00 | 122.00 K | $112.65 M |
| 07/21/2026 | $11.67 | $12.13 (3.94%) | $12.34 | $11.58 | 118.50 K | $119.76 M |
| 07/20/2026 | $11.72 | $11.58 (-1.19%) | $11.98 | $11.03 | 209.93 K | $114.33 M |
| 07/17/2026 | $12.09 | $11.66 (-3.56%) | $12.09 | $11.25 | 233.16 K | $115.12 M |
| 07/16/2026 | $12.25 | $12.22 (-0.24%) | $12.37 | $11.77 | 101.60 K | $120.64 M |
| 07/15/2026 | $12.99 | $12.29 (-5.39%) | $13.38 | $11.86 | 222.63 K | $121.34 M |
| 07/14/2026 | $13.64 | $12.94 (-5.13%) | $14.13 | $12.87 | 166.69 K | $127.75 M |
| 07/13/2026 | $13.03 | $13.57 (4.14%) | $14.48 | $12.73 | 340.45 K | $133.97 M |
| 07/10/2026 | $13.21 | $13.15 (-0.45%) | $13.59 | $12.73 | 140.00 K | $129.83 M |
| 07/09/2026 | $12.72 | $13.11 (3.07%) | $13.28 | $12.50 | 162.01 K | $129.43 M |
| 07/08/2026 | $14.05 | $12.72 (-9.47%) | $14.41 | $11.71 | 643.60 K | $125.58 M |
| 07/07/2026 | $15.27 | $14.15 (-7.33%) | $15.84 | $14.10 | 224.68 K | $139.70 M |
| 07/06/2026 | $15.95 | $15.24 (-4.45%) | $16.80 | $15.10 | 236.45 K | $150.46 M |
| 07/02/2026 | $17.22 | $15.92 (-7.55%) | $17.91 | $15.67 | 297.39 K | $157.17 M |
| 07/01/2026 | $16.78 | $16.30 (-2.86%) | $17.00 | $15.77 | 287.83 K | $160.92 M |
| 06/30/2026 | $16.35 | $17.50 (7.03%) | $18.22 | $16.35 | 269.70 K | $172.77 M |
| 06/29/2026 | $15.00 | $16.79 (11.93%) | $17.25 | $13.76 | 880.10 K | $165.76 M |
| 06/26/2026 | $18.89 | $16.72 (-11.49%) | $19.63 | $15.87 | 1.16 M | $165.07 M |
| 06/25/2026 | $24.00 | $20.20 (-15.83%) | $24.30 | $18.77 | 5.90 M | $199.43 M |
| 06/24/2026 | $15.24 | $17.62 (15.62%) | $18.00 | $14.75 | 859.32 K | $173.96 M |
| 06/23/2026 | $13.56 | $15.27 (12.61%) | $15.60 | $13.33 | 375.70 K | $150.76 M |
| 06/22/2026 | $13.62 | $13.71 (0.66%) | $13.89 | $12.83 | 237.74 K | $135.35 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.
