5 DAY PERFORMANCE
-55.85%
1 MONTH PERFORMANCE
-68.27%
3 MONTH PERFORMANCE
-48.03%
6 MONTH PERFORMANCE
-19.82%
YEAR-TO-DATE PERFORMANCE
-16.39%
1 YEAR PERFORMANCE
+30.52%
Widepoint Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
