-
5 DAY PERFORMANCE
+7.93% -
1 MONTH PERFORMANCE
-3.01% -
3 MONTH PERFORMANCE
-21.16% -
6 MONTH PERFORMANCE
+37.74% -
YEAR-TO-DATE PERFORMANCE
+52.59% -
1 YEAR PERFORMANCE
+105.81%
WidePoint Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.33 | $3.51 (5.41%) | $3.55 | $3.33 | 13,213 | $32.96 M |
| 09/27/2024 | $3.39 | $3.33 (-1.77%) | $3.45 | $3.31 | 14,505 | $31.27 M |
| 09/26/2024 | $3.36 | $3.28 (-2.38%) | $3.39 | $3.23 | 27,100 | $30.80 M |
| 09/25/2024 | $3.33 | $3.35 (0.6%) | $3.41 | $3.30 | 9,100 | $31.46 M |
| 09/24/2024 | $3.24 | $3.31 (2.16%) | $3.35 | $3.22 | 13,442 | $31.08 M |
| 09/23/2024 | $3.32 | $3.21 (-3.31%) | $3.43 | $3.14 | 86,400 | $30.14 M |
| 09/20/2024 | $3.53 | $3.55 (0.57%) | $3.55 | $3.40 | 48,617 | $33.34 M |
| 09/19/2024 | $3.52 | $3.55 (0.85%) | $3.57 | $3.40 | 37,200 | $33.34 M |
| 09/18/2024 | $3.29 | $3.46 (5.17%) | $3.59 | $3.29 | 28,800 | $32.49 M |
| 09/17/2024 | $3.55 | $3.27 (-7.89%) | $3.55 | $3.27 | 22,613 | $30.71 M |
| 09/16/2024 | $3.52 | $3.45 (-1.99%) | $3.61 | $3.34 | 23,400 | $32.40 M |
| 09/13/2024 | $3.28 | $3.52 (7.32%) | $3.55 | $3.28 | 15,041 | $33.05 M |
| 09/12/2024 | $3.30 | $3.37 (2.12%) | $3.58 | $3.27 | 24,849 | $31.64 M |
| 09/11/2024 | $3.52 | $3.37 (-4.26%) | $3.61 | $3.37 | 39,639 | $31.64 M |
| 09/10/2024 | $3.51 | $3.29 (-6.27%) | $3.54 | $3.11 | 42,631 | $30.89 M |
| 09/09/2024 | $3.82 | $3.47 (-9.16%) | $3.84 | $3.42 | 30,500 | $32.58 M |
| 09/06/2024 | $3.83 | $3.80 (-0.78%) | $3.98 | $3.76 | 32,300 | $35.68 M |
| 09/05/2024 | $3.82 | $3.82 (0%) | $3.99 | $3.81 | 59,400 | $35.87 M |
| 09/04/2024 | $3.68 | $3.83 (4.08%) | $3.83 | $3.63 | 19,943 | $35.96 M |
| 09/03/2024 | $3.62 | $3.77 (4.14%) | $3.80 | $3.57 | 41,131 | $35.40 M |
| 08/30/2024 | $3.71 | $3.65 (-1.62%) | $3.71 | $3.55 | 10,700 | $34.27 M |
| 08/29/2024 | $3.58 | $3.61 (0.84%) | $3.71 | $3.52 | 33,305 | $33.90 M |
| 08/28/2024 | $3.48 | $3.53 (1.44%) | $3.66 | $3.35 | 77,318 | $33.15 M |
| 08/27/2024 | $3.52 | $3.45 (-1.99%) | $3.60 | $3.44 | 7,320 | $32.40 M |
| 08/26/2024 | $3.59 | $3.52 (-1.95%) | $3.73 | $3.44 | 37,131 | $33.05 M |
| 08/23/2024 | $3.50 | $3.57 (2%) | $3.76 | $3.47 | 19,500 | $33.52 M |
| 08/22/2024 | $3.54 | $3.50 (-1.13%) | $3.57 | $3.38 | 8,200 | $32.87 M |
| 08/21/2024 | $3.66 | $3.50 (-4.37%) | $3.68 | $3.50 | 15,600 | $32.87 M |
| 08/20/2024 | $3.77 | $3.60 (-4.51%) | $3.79 | $3.53 | 34,701 | $33.80 M |
| 08/19/2024 | $3.71 | $3.73 (0.54%) | $3.94 | $3.70 | 39,018 | $35.03 M |
| 08/16/2024 | $3.89 | $3.75 (-3.6%) | $3.95 | $3.75 | 28,217 | $35.21 M |
| 08/15/2024 | $3.05 | $3.87 (26.89%) | $3.99 | $2.75 | 91,200 | $36.34 M |
| 08/14/2024 | $3.45 | $3.53 (2.32%) | $3.70 | $3.35 | 344,636 | $33.15 M |
| 08/13/2024 | $3.47 | $3.51 (1.15%) | $3.55 | $3.30 | 128,035 | $32.96 M |
| 08/12/2024 | $3.63 | $3.41 (-6.06%) | $3.65 | $3.40 | 21,434 | $32.02 M |
| 08/09/2024 | $3.68 | $3.63 (-1.36%) | $3.71 | $3.61 | 17,600 | $32.30 M |
| 08/08/2024 | $3.59 | $3.62 (0.84%) | $3.66 | $3.46 | 6,532 | $32.21 M |
| 08/07/2024 | $3.47 | $3.60 (3.75%) | $3.62 | $3.47 | 29,447 | $32.03 M |
| 08/06/2024 | $3.44 | $3.43 (-0.29%) | $3.53 | $3.43 | 19,541 | $30.52 M |
| 08/05/2024 | $3.35 | $3.43 (2.39%) | $3.45 | $3.18 | 66,800 | $30.52 M |
| 08/02/2024 | $3.65 | $3.63 (-0.55%) | $3.71 | $3.09 | 136,813 | $32.30 M |
| 08/01/2024 | $3.80 | $3.71 (-2.37%) | $3.85 | $3.65 | 25,147 | $33.01 M |
| 07/31/2024 | $3.75 | $3.75 (0%) | $3.87 | $3.71 | 38,151 | $33.37 M |
| 07/30/2024 | $3.80 | $3.76 (-1.05%) | $3.80 | $3.63 | 42,307 | $33.46 M |
| 07/29/2024 | $3.93 | $3.77 (-4.07%) | $4.00 | $3.60 | 91,344 | $33.54 M |
| 07/26/2024 | $3.79 | $3.89 (2.64%) | $3.93 | $3.79 | 53,600 | $34.61 M |
| 07/25/2024 | $3.86 | $3.82 (-1.04%) | $4.01 | $3.78 | 48,800 | $33.99 M |
| 07/24/2024 | $4.01 | $3.84 (-4.24%) | $4.09 | $3.82 | 76,002 | $34.17 M |
| 07/23/2024 | $3.75 | $4.06 (8.27%) | $4.20 | $3.73 | 93,400 | $36.13 M |
| 07/22/2024 | $3.55 | $3.77 (6.2%) | $3.81 | $3.50 | 105,612 | $33.54 M |
| 07/19/2024 | $3.67 | $3.64 (-0.82%) | $3.71 | $3.56 | 38,478 | $32.39 M |
| 07/18/2024 | $3.99 | $3.75 (-6.02%) | $4.08 | $3.56 | 168,243 | $33.37 M |
| 07/17/2024 | $4.07 | $3.92 (-3.69%) | $4.14 | $3.85 | 49,532 | $34.88 M |
| 07/16/2024 | $4.02 | $4.11 (2.24%) | $4.28 | $4.00 | 78,529 | $36.57 M |
| 07/15/2024 | $4.02 | $4.01 (-0.25%) | $4.13 | $4.00 | 52,278 | $35.68 M |
| 07/12/2024 | $3.87 | $3.99 (3.1%) | $4.09 | $3.87 | 55,241 | $35.50 M |
| 07/11/2024 | $4.01 | $3.87 (-3.49%) | $4.04 | $3.83 | 92,122 | $34.43 M |
| 07/10/2024 | $4.03 | $4.00 (-0.74%) | $4.15 | $3.70 | 78,090 | $35.59 M |
| 07/09/2024 | $4.18 | $4.08 (-2.39%) | $4.33 | $3.91 | 111,966 | $36.30 M |
| 07/08/2024 | $4.21 | $4.16 (-1.19%) | $4.31 | $4.05 | 150,572 | $37.01 M |
| 07/05/2024 | $3.95 | $4.15 (5.06%) | $4.16 | $3.95 | 54,993 | $36.93 M |
| 07/03/2024 | $4.08 | $3.95 (-3.19%) | $4.14 | $3.89 | 91,997 | $35.15 M |
| 07/02/2024 | $4.52 | $4.07 (-9.96%) | $4.52 | $4.06 | 170,875 | $36.21 M |
| 07/01/2024 | $4.25 | $4.49 (5.65%) | $4.55 | $3.84 | 422,275 | $39.95 M |