-
5 DAY PERFORMANCE
+7.46% -
1 MONTH PERFORMANCE
+11.14% -
3 MONTH PERFORMANCE
+7.46% -
6 MONTH PERFORMANCE
+53.15% -
YEAR-TO-DATE PERFORMANCE
+67.67% -
1 YEAR PERFORMANCE
+131.55%
WidePoint Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $3.81 | $3.91 (2.62%) | $3.94 | $3.73 | 30,248 | $36.72 M |
| 11/06/2024 | $3.68 | $3.71 (0.82%) | $3.85 | $3.68 | 27,405 | $34.84 M |
| 11/05/2024 | $3.65 | $3.63 (-0.55%) | $3.68 | $3.63 | 5,311 | $34.09 M |
| 11/04/2024 | $3.57 | $3.58 (0.28%) | $3.61 | $3.57 | 9,600 | $33.62 M |
| 11/01/2024 | $3.63 | $3.62 (-0.28%) | $3.73 | $3.61 | 13,218 | $33.99 M |
| 10/31/2024 | $3.68 | $3.66 (-0.54%) | $3.74 | $3.47 | 22,100 | $34.37 M |
| 10/30/2024 | $3.55 | $3.65 (2.82%) | $3.80 | $3.53 | 58,400 | $34.27 M |
| 10/29/2024 | $3.59 | $3.60 (0.28%) | $3.72 | $3.58 | 10,500 | $33.80 M |
| 10/28/2024 | $3.55 | $3.68 (3.66%) | $3.72 | $3.47 | 28,104 | $34.56 M |
| 10/25/2024 | $3.67 | $3.55 (-3.27%) | $3.70 | $3.47 | 75,583 | $33.34 M |
| 10/24/2024 | $3.75 | $3.58 (-4.53%) | $3.75 | $3.35 | 365,129 | $33.62 M |
| 10/23/2024 | $3.67 | $3.68 (0.27%) | $3.72 | $3.55 | 275,800 | $34.56 M |
| 10/22/2024 | $3.60 | $3.72 (3.33%) | $3.75 | $3.46 | 553,500 | $34.93 M |
| 10/21/2024 | $3.60 | $3.59 (-0.28%) | $3.69 | $3.54 | 26,700 | $33.71 M |
| 10/18/2024 | $3.60 | $3.70 (2.78%) | $3.72 | $3.60 | 36,931 | $34.74 M |
| 10/17/2024 | $3.69 | $3.55 (-3.79%) | $3.74 | $3.55 | 17,805 | $33.34 M |
| 10/16/2024 | $3.56 | $3.65 (2.53%) | $3.67 | $3.52 | 23,600 | $34.27 M |
| 10/15/2024 | $3.78 | $3.61 (-4.5%) | $3.96 | $3.44 | 38,800 | $33.90 M |
| 10/14/2024 | $3.95 | $3.79 (-4.05%) | $3.99 | $3.57 | 73,500 | $35.59 M |
| 10/11/2024 | $3.71 | $3.90 (5.12%) | $4.35 | $3.43 | 227,300 | $36.62 M |
| 10/10/2024 | $3.46 | $3.39 (-2.02%) | $3.47 | $3.35 | 17,300 | $31.83 M |
| 10/09/2024 | $3.51 | $3.49 (-0.57%) | $3.54 | $3.40 | 4,738 | $32.77 M |
| 10/08/2024 | $3.47 | $3.50 (0.86%) | $3.59 | $3.35 | 315,436 | $32.87 M |
| 10/07/2024 | $3.42 | $3.39 (-0.88%) | $3.59 | $3.33 | 205,300 | $31.83 M |
| 10/04/2024 | $3.44 | $3.51 (2.03%) | $3.51 | $3.37 | 6,600 | $32.96 M |
| 10/03/2024 | $3.49 | $3.41 (-2.29%) | $3.50 | $3.41 | 6,600 | $32.02 M |
| 10/02/2024 | $3.48 | $3.39 (-2.59%) | $3.51 | $3.39 | 12,810 | $31.83 M |
| 10/01/2024 | $3.50 | $3.53 (0.86%) | $3.65 | $3.40 | 55,314 | $33.15 M |
| 09/30/2024 | $3.33 | $3.54 (6.31%) | $3.55 | $3.33 | 13,220 | $33.24 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 |