5 DAY PERFORMANCE
-6.60%
1 MONTH PERFORMANCE
-35.43%
3 MONTH PERFORMANCE
-21.64%
6 MONTH PERFORMANCE
-38.76%
YEAR-TO-DATE PERFORMANCE
-38.64%
1 YEAR PERFORMANCE
+10.41%
WidePoint Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.05 | $3.01 (-1.31%) | $3.08 | $2.84 | 116.42 K | $28.75 M |
| 05/29/2025 | $3.22 | $3.07 (-4.66%) | $3.24 | $2.99 | 67.28 K | $29.33 M |
| 05/28/2025 | $3.02 | $3.18 (5.3%) | $3.27 | $3.02 | 82.02 K | $30.38 M |
| 05/27/2025 | $3.02 | $3.04 (0.66%) | $3.15 | $2.90 | 174.92 K | $29.04 M |
| 05/23/2025 | $3.10 | $3.02 (-2.58%) | $3.35 | $3.01 | 131.60 K | $28.85 M |
| 05/22/2025 | $3.15 | $3.20 (1.59%) | $3.24 | $2.96 | 177.56 K | $30.57 M |
| 05/21/2025 | $3.30 | $3.15 (-4.55%) | $3.50 | $3.09 | 233.90 K | $30.09 M |
| 05/20/2025 | $3.58 | $3.30 (-7.82%) | $3.61 | $3.30 | 199.40 K | $31.52 M |
| 05/19/2025 | $4.08 | $3.61 (-11.52%) | $4.08 | $3.18 | 424.63 K | $34.49 M |
| 05/16/2025 | $3.81 | $4.22 (10.76%) | $4.52 | $3.50 | 452.38 K | $40.31 M |
| 05/15/2025 | $6.01 | $5.30 (-11.81%) | $6.01 | $5.22 | 255.50 K | $50.63 M |
| 05/14/2025 | $5.92 | $6.00 (1.35%) | $6.18 | $5.61 | 252.50 K | $57.32 M |
| 05/13/2025 | $5.87 | $5.86 (-0.17%) | $6.05 | $5.62 | 282.61 K | $55.98 M |
| 05/12/2025 | $5.76 | $5.84 (1.39%) | $5.98 | $5.20 | 480.71 K | $55.79 M |
| 05/09/2025 | $5.05 | $5.47 (8.32%) | $5.50 | $5.05 | 222.90 K | $51.89 M |
| 05/08/2025 | $5.12 | $5.02 (-1.95%) | $5.22 | $4.78 | 66.35 K | $47.62 M |
| 05/07/2025 | $5.15 | $5.01 (-2.72%) | $5.24 | $4.86 | 140.00 K | $47.52 M |
| 05/06/2025 | $5.09 | $4.99 (-1.96%) | $5.13 | $4.17 | 115.52 K | $47.33 M |
| 05/05/2025 | $4.74 | $5.09 (7.38%) | $5.40 | $4.73 | 229.33 K | $48.28 M |
| 05/02/2025 | $4.40 | $4.60 (4.55%) | $4.60 | $4.23 | 111.80 K | $43.63 M |
| 05/01/2025 | $4.45 | $4.30 (-3.37%) | $4.45 | $4.05 | 115.14 K | $40.79 M |
| 04/30/2025 | $4.06 | $4.27 (5.17%) | $4.38 | $3.94 | 102.30 K | $40.50 M |
| 04/29/2025 | $3.57 | $4.19 (17.37%) | $4.19 | $3.57 | 172.91 K | $39.74 M |
| 04/28/2025 | $3.34 | $3.45 (3.29%) | $3.63 | $3.28 | 80.81 K | $32.73 M |
| 04/25/2025 | $3.29 | $3.35 (1.82%) | $3.35 | $2.96 | 18.70 K | $31.22 M |
| 04/24/2025 | $3.16 | $3.25 (2.85%) | $3.40 | $3.04 | 37.60 K | $30.29 M |
| 04/23/2025 | $3.17 | $3.20 (0.95%) | $3.35 | $2.99 | 25.05 K | $29.82 M |
| 04/22/2025 | $2.82 | $2.97 (5.32%) | $3.17 | $2.82 | 34.23 K | $28.17 M |
| 04/21/2025 | $3.01 | $2.83 (-5.98%) | $3.01 | $2.71 | 25.50 K | $26.84 M |
| 04/17/2025 | $2.70 | $2.87 (6.3%) | $3.01 | $2.62 | 67.65 K | $26.75 M |
| 04/16/2025 | $2.95 | $2.63 (-10.85%) | $2.95 | $2.60 | 51.30 K | $24.51 M |
| 04/15/2025 | $2.83 | $2.86 (1.06%) | $3.25 | $2.50 | 51.60 K | $26.65 M |
| 04/14/2025 | $2.89 | $2.81 (-2.77%) | $3.17 | $2.73 | 13.14 K | $26.19 M |
| 04/11/2025 | $2.71 | $2.82 (4.06%) | $2.86 | $2.40 | 32.40 K | $26.75 M |
| 04/10/2025 | $2.65 | $2.76 (4.15%) | $3.33 | $2.59 | 68.75 K | $26.18 M |
| 04/09/2025 | $2.70 | $2.73 (1.11%) | $3.51 | $2.45 | 155.03 K | $25.90 M |
| 04/08/2025 | $2.92 | $2.84 (-2.74%) | $2.95 | $2.19 | 56.18 K | $26.94 M |
| 04/07/2025 | $2.69 | $2.85 (5.95%) | $2.96 | $2.69 | 30.50 K | $27.03 M |
| 04/04/2025 | $3.00 | $2.92 (-2.67%) | $3.11 | $2.78 | 38.80 K | $27.70 M |
| 04/03/2025 | $3.07 | $3.13 (1.95%) | $3.32 | $3.04 | 24.40 K | $29.69 M |
| 04/02/2025 | $3.11 | $3.25 (4.5%) | $3.29 | $3.11 | 12.12 K | $30.83 M |
| 04/01/2025 | $3.28 | $3.23 (-1.52%) | $3.30 | $3.23 | 5.30 K | $30.64 M |
| 03/31/2025 | $3.36 | $3.33 (-0.89%) | $3.36 | $3.20 | 8.72 K | $31.59 M |
| 03/28/2025 | $3.42 | $3.44 (0.58%) | $3.52 | $3.35 | 17.74 K | $32.63 M |
| 03/27/2025 | $3.65 | $3.53 (-3.29%) | $3.65 | $3.47 | 7.70 K | $33.48 M |
| 03/26/2025 | $3.69 | $3.60 (-2.44%) | $3.75 | $3.50 | 6.80 K | $34.15 M |
| 03/25/2025 | $3.61 | $3.69 (2.22%) | $3.98 | $3.61 | 16.30 K | $35.00 M |
| 03/24/2025 | $3.57 | $3.68 (3.08%) | $3.73 | $3.57 | 5.55 K | $34.91 M |
| 03/21/2025 | $3.49 | $3.63 (4.01%) | $3.63 | $3.49 | 8.70 K | $34.43 M |
| 03/20/2025 | $3.61 | $3.56 (-1.39%) | $3.69 | $3.56 | 10.12 K | $33.77 M |
| 03/19/2025 | $3.61 | $3.56 (-1.39%) | $3.69 | $3.51 | 10.70 K | $33.77 M |
| 03/18/2025 | $3.55 | $3.68 (3.66%) | $3.70 | $3.47 | 8.64 K | $34.91 M |
| 03/17/2025 | $3.56 | $3.57 (0.28%) | $3.67 | $3.56 | 11.84 K | $33.86 M |
| 03/14/2025 | $3.35 | $3.63 (8.36%) | $3.63 | $3.35 | 7.73 K | $34.43 M |
| 03/13/2025 | $3.68 | $3.45 (-6.25%) | $3.73 | $3.40 | 41.70 K | $32.73 M |
| 03/12/2025 | $3.48 | $3.66 (5.17%) | $3.66 | $3.47 | 16.50 K | $34.72 M |
| 03/11/2025 | $3.29 | $3.52 (6.99%) | $3.54 | $3.29 | 21.80 K | $33.39 M |
| 03/10/2025 | $3.61 | $3.59 (-0.55%) | $3.65 | $3.50 | 11.14 K | $34.05 M |
| 03/07/2025 | $3.50 | $3.72 (6.29%) | $3.72 | $3.40 | 41.22 K | $35.29 M |
| 03/06/2025 | $3.49 | $3.50 (0.29%) | $3.53 | $3.42 | 11.80 K | $33.20 M |
| 03/05/2025 | $3.29 | $3.54 (7.6%) | $3.54 | $3.29 | 33.60 K | $33.58 M |
| 03/04/2025 | $3.44 | $3.30 (-4.07%) | $3.44 | $3.16 | 60.93 K | $31.30 M |
| 03/03/2025 | $3.79 | $3.58 (-5.54%) | $3.79 | $3.53 | 20.48 K | $33.96 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.
