5 DAY PERFORMANCE
-25.15%
1 MONTH PERFORMANCE
-25.26%
3 MONTH PERFORMANCE
-2.95%
6 MONTH PERFORMANCE
+45.44%
YEAR-TO-DATE PERFORMANCE
+5.48%
1 YEAR PERFORMANCE
-14.06%
WidePoint Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.50 | $6.69 (2.92%) | $6.70 | $6.25 | 25.40 K | $64.13 M |
| 12/04/2025 | $6.65 | $6.69 (0.6%) | $6.75 | $6.52 | 14.13 K | $64.13 M |
| 12/03/2025 | $6.99 | $6.82 (-2.43%) | $6.99 | $6.65 | 16.20 K | $65.38 M |
| 12/02/2025 | $6.98 | $6.88 (-1.43%) | $7.12 | $6.84 | 26.71 K | $65.95 M |
| 12/01/2025 | $6.87 | $6.99 (1.75%) | $7.00 | $6.70 | 50.00 K | $67.01 M |
| 11/28/2025 | $6.64 | $6.87 (3.46%) | $6.87 | $6.57 | 12.70 K | $65.86 M |
| 11/26/2025 | $6.68 | $6.49 (-2.84%) | $6.85 | $6.49 | 31.20 K | $62.21 M |
| 11/25/2025 | $6.50 | $6.66 (2.46%) | $6.67 | $6.34 | 113.40 K | $63.84 M |
| 11/24/2025 | $6.21 | $6.49 (4.51%) | $6.49 | $6.21 | 34.16 K | $62.21 M |
| 11/21/2025 | $6.23 | $6.30 (1.12%) | $6.44 | $6.14 | 19.10 K | $60.39 M |
| 11/20/2025 | $6.40 | $6.20 (-3.13%) | $6.41 | $6.20 | 27.66 K | $59.43 M |
| 11/19/2025 | $6.19 | $6.27 (1.29%) | $6.50 | $6.14 | 16.90 K | $60.11 M |
| 11/18/2025 | $6.45 | $6.17 (-4.34%) | $6.47 | $6.14 | 69.66 K | $59.15 M |
| 11/17/2025 | $6.20 | $6.73 (8.55%) | $6.78 | $6.07 | 61.82 K | $64.51 M |
| 11/14/2025 | $6.00 | $6.20 (3.33%) | $6.38 | $5.74 | 40.05 K | $59.43 M |
| 11/13/2025 | $6.75 | $6.31 (-6.52%) | $6.81 | $6.08 | 50.10 K | $60.49 M |
| 11/12/2025 | $6.91 | $6.83 (-1.16%) | $7.08 | $6.70 | 33.73 K | $65.47 M |
| 11/11/2025 | $6.44 | $6.77 (5.12%) | $7.03 | $6.36 | 32.20 K | $64.90 M |
| 11/10/2025 | $6.88 | $6.57 (-4.51%) | $7.02 | $6.44 | 73.30 K | $62.98 M |
| 11/07/2025 | $6.78 | $6.83 (0.74%) | $6.90 | $6.47 | 46.64 K | $65.47 M |
| 11/06/2025 | $7.02 | $6.80 (-3.13%) | $7.02 | $6.75 | 51.20 K | $65.19 M |
| 11/05/2025 | $6.94 | $7.17 (3.31%) | $7.19 | $6.44 | 43.10 K | $68.73 M |
| 11/04/2025 | $6.44 | $6.86 (6.52%) | $7.14 | $6.33 | 101.76 K | $65.76 M |
| 11/03/2025 | $6.75 | $6.73 (-0.3%) | $6.95 | $6.56 | 73.11 K | $64.51 M |
| 10/31/2025 | $6.53 | $6.65 (1.84%) | $6.75 | $6.20 | 49.50 K | $63.75 M |
| 10/30/2025 | $6.56 | $6.45 (-1.68%) | $6.64 | $6.30 | 56.80 K | $61.83 M |
| 10/29/2025 | $7.36 | $6.61 (-10.19%) | $7.36 | $6.61 | 72.23 K | $63.36 M |
| 10/28/2025 | $7.45 | $7.34 (-1.48%) | $7.55 | $6.91 | 175.02 K | $70.36 M |
| 10/27/2025 | $6.75 | $7.29 (8%) | $7.45 | $6.75 | 119.44 K | $69.88 M |
| 10/24/2025 | $6.37 | $6.63 (4.08%) | $6.67 | $6.36 | 63.75 K | $63.56 M |
| 10/23/2025 | $6.31 | $6.35 (0.63%) | $6.74 | $6.25 | 131.10 K | $60.87 M |
| 10/22/2025 | $6.30 | $6.34 (0.63%) | $6.38 | $6.14 | 56.03 K | $60.78 M |
| 10/21/2025 | $5.70 | $6.36 (11.58%) | $6.43 | $5.70 | 163.14 K | $60.97 M |
| 10/20/2025 | $5.49 | $5.68 (3.46%) | $5.69 | $5.31 | 84.64 K | $54.45 M |
| 10/17/2025 | $5.45 | $5.43 (-0.37%) | $5.50 | $5.25 | 30.40 K | $52.05 M |
| 10/16/2025 | $5.70 | $5.45 (-4.39%) | $5.71 | $5.42 | 60.83 K | $52.24 M |
| 10/15/2025 | $5.75 | $5.65 (-1.74%) | $5.86 | $5.56 | 47.34 K | $54.16 M |
| 10/14/2025 | $5.54 | $5.70 (2.89%) | $5.78 | $5.54 | 24.22 K | $54.64 M |
| 10/13/2025 | $5.62 | $5.63 (0.18%) | $5.72 | $5.37 | 38.73 K | $53.97 M |
| 10/10/2025 | $5.86 | $5.51 (-5.97%) | $5.90 | $5.42 | 38.64 K | $52.82 M |
| 10/09/2025 | $5.69 | $5.79 (1.76%) | $5.88 | $5.61 | 49.90 K | $55.50 M |
| 10/08/2025 | $5.55 | $5.70 (2.7%) | $5.71 | $5.50 | 38.93 K | $54.64 M |
| 10/07/2025 | $5.38 | $5.55 (3.16%) | $5.55 | $5.20 | 57.10 K | $53.20 M |
| 10/06/2025 | $5.14 | $5.31 (3.31%) | $5.40 | $5.12 | 35.91 K | $50.90 M |
| 10/03/2025 | $5.12 | $5.11 (-0.2%) | $5.22 | $5.07 | 52.47 K | $48.99 M |
| 10/02/2025 | $5.15 | $5.06 (-1.75%) | $5.21 | $5.00 | 40.41 K | $48.51 M |
| 10/01/2025 | $5.07 | $5.04 (-0.59%) | $5.39 | $5.00 | 104.50 K | $48.31 M |
| 09/30/2025 | $5.02 | $4.95 (-1.39%) | $5.12 | $4.82 | 22.54 K | $47.45 M |
| 09/29/2025 | $4.99 | $5.00 (0.2%) | $5.20 | $4.82 | 82.36 K | $47.93 M |
| 09/26/2025 | $5.29 | $5.00 (-5.48%) | $5.34 | $5.00 | 52.98 K | $47.93 M |
| 09/25/2025 | $4.95 | $5.21 (5.25%) | $5.35 | $4.93 | 25.03 K | $49.94 M |
| 09/24/2025 | $5.15 | $5.02 (-2.52%) | $5.33 | $4.97 | 21.80 K | $48.12 M |
| 09/23/2025 | $5.33 | $5.20 (-2.44%) | $5.45 | $5.13 | 42.70 K | $49.85 M |
| 09/22/2025 | $5.31 | $5.36 (0.94%) | $5.45 | $5.00 | 88.90 K | $51.38 M |
| 09/19/2025 | $5.45 | $5.50 (0.92%) | $5.56 | $5.30 | 92.80 K | $52.72 M |
| 09/18/2025 | $5.51 | $5.55 (0.73%) | $5.65 | $5.36 | 36.87 K | $53.20 M |
| 09/17/2025 | $5.39 | $5.44 (0.93%) | $5.65 | $5.39 | 29.97 K | $52.15 M |
| 09/16/2025 | $5.37 | $5.44 (1.3%) | $5.54 | $5.32 | 56.11 K | $52.15 M |
| 09/15/2025 | $5.75 | $5.49 (-4.52%) | $5.75 | $5.26 | 87.98 K | $52.63 M |
| 09/12/2025 | $5.68 | $5.65 (-0.53%) | $5.75 | $5.45 | 54.00 K | $54.16 M |
| 09/11/2025 | $5.39 | $5.66 (5.01%) | $5.70 | $5.29 | 83.30 K | $54.26 M |
| 09/10/2025 | $5.29 | $5.32 (0.57%) | $5.39 | $5.22 | 41.50 K | $51.00 M |
| 09/09/2025 | $5.27 | $5.30 (0.57%) | $5.40 | $5.21 | 62.70 K | $50.81 M |
| 09/08/2025 | $5.03 | $5.26 (4.57%) | $5.35 | $4.93 | 90.70 K | $50.42 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.
