5 DAY PERFORMANCE
-41.61%
1 MONTH PERFORMANCE
-40.61%
3 MONTH PERFORMANCE
-57.96%
6 MONTH PERFORMANCE
-49.27%
YEAR-TO-DATE PERFORMANCE
-16.39%
1 YEAR PERFORMANCE
-34.55%
Widepoint Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $6.99 | $6.72 (-3.86%) | $6.99 | $6.62 | 125.32 K | $66.48 M |
| 11/03/2026 | $7.17 | $7.00 (-2.37%) | $7.21 | $6.95 | 96.15 K | $69.25 M |
| 11/02/2026 | $7.66 | $7.15 (-6.66%) | $7.69 | $7.00 | 219.30 K | $70.74 M |
| 10/30/2026 | $7.62 | $7.69 (0.92%) | $7.74 | $7.29 | 197.70 K | $76.08 M |
| 10/29/2026 | $7.50 | $7.72 (2.93%) | $7.72 | $7.31 | 62.64 K | $76.38 M |
| 10/28/2026 | $7.12 | $7.44 (4.49%) | $7.49 | $7.12 | 27.64 K | $73.61 M |
| 10/27/2026 | $7.19 | $7.07 (-1.67%) | $7.33 | $7.06 | 67.73 K | $69.95 M |
| 10/26/2026 | $6.89 | $7.21 (4.64%) | $7.24 | $6.69 | 134.34 K | $71.33 M |
| 10/23/2026 | $6.50 | $6.81 (4.77%) | $6.94 | $6.50 | 97.61 K | $67.37 M |
| 10/22/2026 | $6.25 | $6.49 (3.84%) | $6.67 | $6.25 | 181.75 K | $64.21 M |
| 10/21/2026 | $6.05 | $6.28 (3.8%) | $6.49 | $6.05 | 174.04 K | $62.13 M |
| 10/20/2026 | $6.12 | $6.02 (-1.63%) | $6.18 | $6.00 | 93.40 K | $59.56 M |
| 10/19/2026 | $6.17 | $6.15 (-0.32%) | $6.24 | $5.60 | 324.20 K | $60.84 M |
| 10/16/2026 | $6.52 | $6.21 (-4.75%) | $6.62 | $6.06 | 205.77 K | $61.44 M |
| 10/15/2026 | $6.57 | $6.47 (-1.52%) | $6.61 | $6.26 | 118.15 K | $64.01 M |
| 10/14/2026 | $6.88 | $6.61 (-3.92%) | $6.94 | $6.54 | 93.84 K | $65.40 M |
| 10/13/2026 | $6.97 | $6.89 (-1.15%) | $7.20 | $6.83 | 105.33 K | $68.17 M |
| 10/12/2026 | $7.28 | $6.95 (-4.53%) | $7.29 | $6.81 | 107.12 K | $68.76 M |
| 10/09/2026 | $7.17 | $7.29 (1.67%) | $7.45 | $7.15 | 94.02 K | $72.12 M |
| 10/08/2026 | $7.00 | $7.17 (2.43%) | $7.24 | $6.74 | 153.42 K | $70.94 M |
| 10/07/2026 | $7.12 | $7.01 (-1.54%) | $7.36 | $7.01 | 114.30 K | $69.35 M |
| 10/06/2026 | $7.25 | $7.11 (-1.93%) | $7.41 | $7.04 | 90.94 K | $70.34 M |
| 10/05/2026 | $7.52 | $7.23 (-3.86%) | $7.63 | $7.13 | 152.90 K | $71.53 M |
| 10/02/2026 | $7.79 | $7.56 (-2.95%) | $8.09 | $7.44 | 192.46 K | $74.79 M |
| 10/01/2026 | $7.87 | $7.86 (-0.13%) | $8.25 | $7.62 | 264.33 K | $77.76 M |
| 09/30/2026 | $7.36 | $7.88 (7.07%) | $8.24 | $7.35 | 424.62 K | $77.96 M |
| 09/29/2026 | $5.82 | $7.35 (26.29%) | $7.50 | $5.82 | 1.26 M | $72.72 M |
| 09/28/2026 | $5.41 | $5.90 (9.06%) | $6.03 | $5.16 | 944.16 K | $58.37 M |
| 09/25/2026 | $10.93 | $5.47 (-49.95%) | $10.93 | $4.35 | 3.93 M | $54.12 M |
| 09/24/2026 | $11.10 | $11.07 (-0.27%) | $11.28 | $10.61 | 102.41 K | $109.52 M |
| 09/23/2026 | $11.23 | $11.17 (-0.53%) | $11.29 | $10.95 | 42.05 K | $110.51 M |
| 09/22/2026 | $12.24 | $11.19 (-8.58%) | $12.24 | $11.19 | 116.12 K | $110.71 M |
| 09/21/2026 | $12.63 | $12.23 (-3.17%) | $12.99 | $12.03 | 98.70 K | $121.00 M |
| 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 |
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.
