WidePoint CorporationWYYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.46 | $6.64 | $6.28 | $6.35 | 29,000 |
| 1/30/2026 | $6.90 | $6.90 | $6.59 | $6.59 | 12,609 |
| 1/29/2026 | $6.85 | $7.06 | $6.71 | $6.80 | 24,500 |
| 1/28/2026 | $6.93 | $6.99 | $6.80 | $6.90 | 14,221 |
| 1/27/2026 | $6.92 | $7.00 | $6.71 | $6.95 | 30,949 |
| 1/26/2026 | $6.97 | $7.07 | $6.83 | $7.00 | 29,607 |
| 1/23/2026 | $7.16 | $7.22 | $6.97 | $6.98 | 13,618 |
| 1/22/2026 | $7.44 | $7.49 | $7.06 | $7.25 | 46,313 |
| 1/21/2026 | $6.88 | $7.47 | $6.88 | $7.38 | 27,500 |
| 1/20/2026 | $7.03 | $7.35 | $6.89 | $7.04 | 42,400 |
| 1/16/2026 | $6.79 | $7.26 | $6.56 | $7.18 | 83,300 |
| 1/15/2026 | $6.76 | $6.92 | $6.70 | $6.84 | 21,900 |
| 1/14/2026 | $6.79 | $7.07 | $6.70 | $6.80 | 21,500 |
| 1/13/2026 | $6.95 | $7.06 | $6.77 | $6.89 | 33,000 |
| 1/12/2026 | $6.65 | $7.04 | $6.60 | $6.89 | 55,018 |
| 1/9/2026 | $6.27 | $6.90 | $6.27 | $6.69 | 37,400 |
| 1/8/2026 | $5.99 | $6.48 | $5.95 | $6.29 | 35,010 |
| 1/7/2026 | $6.17 | $6.23 | $5.91 | $5.93 | 19,136 |
| 1/6/2026 | $5.50 | $6.24 | $5.50 | $6.12 | 67,500 |
| 1/5/2026 | $5.54 | $5.61 | $5.36 | $5.50 | 49,830 |
| 1/2/2026 | $5.32 | $5.65 | $5.22 | $5.63 | 26,314 |
| 12/31/2025 | $5.49 | $5.49 | $5.13 | $5.37 | 64,400 |
| 12/30/2025 | $5.51 | $5.67 | $5.42 | $5.51 | 43,740 |
| 12/29/2025 | $5.41 | $5.74 | $5.00 | $5.68 | 68,814 |
| 12/26/2025 | $5.50 | $5.80 | $4.95 | $5.31 | 98,000 |
| 12/24/2025 | $5.99 | $6.05 | $5.66 | $5.70 | 66,724 |
| 12/23/2025 | $5.98 | $5.99 | $5.88 | $5.98 | 12,430 |
| 12/22/2025 | $6.08 | $6.10 | $5.88 | $5.98 | 26,000 |
| 12/19/2025 | $6.09 | $6.16 | $5.81 | $6.14 | 25,700 |
| 12/18/2025 | $6.31 | $6.44 | $5.72 | $6.16 | 42,900 |
| 12/17/2025 | $6.34 | $6.34 | $6.05 | $6.33 | 24,330 |
| 12/16/2025 | $6.39 | $6.40 | $6.17 | $6.40 | 22,800 |
| 12/15/2025 | $6.35 | $6.48 | $6.13 | $6.40 | 28,200 |
| 12/12/2025 | $6.26 | $6.47 | $6.12 | $6.34 | 13,408 |
| 12/11/2025 | $6.20 | $6.38 | $6.09 | $6.29 | 17,217 |
| 12/10/2025 | $6.19 | $6.45 | $6.01 | $6.15 | 26,908 |
| 12/9/2025 | $6.09 | $6.45 | $6.09 | $6.22 | 35,800 |
| 12/8/2025 | $6.68 | $6.68 | $6.26 | $6.27 | 25,500 |
| 12/5/2025 | $6.50 | $6.70 | $6.25 | $6.69 | 25,400 |
| 12/4/2025 | $6.65 | $6.75 | $6.52 | $6.69 | 14,126 |
| 12/3/2025 | $6.99 | $6.99 | $6.65 | $6.82 | 16,200 |
| 12/2/2025 | $6.98 | $7.12 | $6.84 | $6.88 | 26,713 |
| 12/1/2025 | $6.87 | $7.00 | $6.70 | $6.99 | 50,000 |
| 11/28/2025 | $6.64 | $6.87 | $6.57 | $6.87 | 12,700 |
| 11/26/2025 | $6.68 | $6.85 | $6.49 | $6.49 | 31,200 |
| 11/25/2025 | $6.50 | $6.67 | $6.34 | $6.66 | 113,400 |
| 11/24/2025 | $6.21 | $6.49 | $6.21 | $6.49 | 34,156 |
| 11/21/2025 | $6.23 | $6.44 | $6.14 | $6.30 | 19,100 |
| 11/20/2025 | $6.40 | $6.41 | $6.20 | $6.20 | 27,659 |
| 11/19/2025 | $6.19 | $6.50 | $6.14 | $6.27 | 16,900 |
| 11/18/2025 | $6.45 | $6.47 | $6.14 | $6.17 | 69,655 |
| 11/17/2025 | $6.20 | $6.78 | $6.07 | $6.73 | 61,823 |
| 11/14/2025 | $6.00 | $6.38 | $5.74 | $6.20 | 40,045 |
| 11/13/2025 | $6.75 | $6.81 | $6.08 | $6.31 | 50,100 |
| 11/12/2025 | $6.91 | $7.08 | $6.70 | $6.83 | 33,728 |
| 11/11/2025 | $6.44 | $7.03 | $6.36 | $6.77 | 32,200 |
| 11/10/2025 | $6.88 | $7.02 | $6.44 | $6.57 | 73,300 |
| 11/7/2025 | $6.78 | $6.90 | $6.47 | $6.83 | 46,638 |
| 11/6/2025 | $7.02 | $7.02 | $6.75 | $6.80 | 51,200 |
| 11/5/2025 | $6.94 | $7.19 | $6.44 | $7.17 | 43,100 |