5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
-7.82%
3 MONTH PERFORMANCE
-31.82%
6 MONTH PERFORMANCE
-6.52%
YEAR-TO-DATE PERFORMANCE
-31.82%
1 YEAR PERFORMANCE
+27.41%
WidePoint Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $3.36 | $3.30 (-1.79%) | $3.36 | $3.20 | 5,879 | $31.68 M |
| 03/28/2025 | $3.42 | $3.44 (0.58%) | $3.52 | $3.35 | 17,741 | $32.63 M |
| 03/27/2025 | $3.65 | $3.53 (-3.29%) | $3.65 | $3.47 | 7,700 | $33.48 M |
| 03/26/2025 | $3.69 | $3.60 (-2.44%) | $3.75 | $3.50 | 6,800 | $34.15 M |
| 03/25/2025 | $3.61 | $3.69 (2.22%) | $3.98 | $3.61 | 16,300 | $35.00 M |
| 03/24/2025 | $3.57 | $3.68 (3.08%) | $3.73 | $3.57 | 5,549 | $34.91 M |
| 03/21/2025 | $3.49 | $3.63 (4.01%) | $3.63 | $3.49 | 8,700 | $34.43 M |
| 03/20/2025 | $3.61 | $3.56 (-1.39%) | $3.69 | $3.56 | 10,117 | $33.77 M |
| 03/19/2025 | $3.61 | $3.56 (-1.39%) | $3.69 | $3.51 | 10,700 | $33.77 M |
| 03/18/2025 | $3.55 | $3.68 (3.66%) | $3.70 | $3.47 | 8,639 | $34.91 M |
| 03/17/2025 | $3.56 | $3.57 (0.28%) | $3.67 | $3.56 | 11,839 | $33.86 M |
| 03/14/2025 | $3.35 | $3.63 (8.36%) | $3.63 | $3.35 | 7,730 | $34.43 M |
| 03/13/2025 | $3.68 | $3.45 (-6.25%) | $3.73 | $3.40 | 41,704 | $32.73 M |
| 03/12/2025 | $3.48 | $3.66 (5.17%) | $3.66 | $3.47 | 16,500 | $34.72 M |
| 03/11/2025 | $3.29 | $3.52 (6.99%) | $3.54 | $3.29 | 21,800 | $33.39 M |
| 03/10/2025 | $3.61 | $3.59 (-0.55%) | $3.65 | $3.50 | 11,138 | $34.05 M |
| 03/07/2025 | $3.50 | $3.72 (6.29%) | $3.72 | $3.40 | 41,215 | $35.29 M |
| 03/06/2025 | $3.49 | $3.50 (0.29%) | $3.53 | $3.42 | 11,801 | $33.20 M |
| 03/05/2025 | $3.29 | $3.54 (7.6%) | $3.54 | $3.29 | 33,600 | $33.58 M |
| 03/04/2025 | $3.44 | $3.30 (-4.07%) | $3.44 | $3.16 | 60,929 | $31.30 M |
| 03/03/2025 | $3.79 | $3.58 (-5.54%) | $3.79 | $3.53 | 20,478 | $33.96 M |
| 02/28/2025 | $3.65 | $3.79 (3.84%) | $3.79 | $3.63 | 19,022 | $35.95 M |
| 02/27/2025 | $3.91 | $3.80 (-2.81%) | $3.91 | $3.71 | 11,807 | $36.04 M |
| 02/26/2025 | $3.81 | $3.88 (1.84%) | $3.98 | $3.76 | 14,000 | $36.80 M |
| 02/25/2025 | $3.79 | $3.83 (1.06%) | $4.15 | $3.77 | 9,700 | $36.33 M |
| 02/24/2025 | $4.00 | $3.80 (-5%) | $4.13 | $3.64 | 54,900 | $36.04 M |
| 02/21/2025 | $3.97 | $3.90 (-1.76%) | $4.00 | $3.72 | 42,715 | $36.99 M |
| 02/20/2025 | $4.01 | $4.00 (-0.25%) | $4.09 | $3.80 | 17,600 | $37.94 M |
| 02/19/2025 | $4.00 | $4.02 (0.5%) | $4.16 | $3.92 | 17,504 | $38.13 M |
| 02/18/2025 | $4.20 | $4.12 (-1.9%) | $4.35 | $4.07 | 40,629 | $39.08 M |
| 02/14/2025 | $3.90 | $4.15 (6.41%) | $4.34 | $3.76 | 72,900 | $39.36 M |
| 02/13/2025 | $3.73 | $3.87 (3.75%) | $3.91 | $3.65 | 30,200 | $36.71 M |
| 02/12/2025 | $3.64 | $3.61 (-0.82%) | $3.76 | $3.60 | 13,120 | $34.24 M |
| 02/11/2025 | $3.71 | $3.52 (-5.12%) | $3.75 | $3.52 | 27,500 | $33.39 M |
| 02/10/2025 | $3.56 | $3.70 (3.93%) | $3.70 | $3.55 | 19,223 | $35.10 M |
| 02/07/2025 | $3.63 | $3.57 (-1.65%) | $3.66 | $3.50 | 22,919 | $33.86 M |
| 02/06/2025 | $3.82 | $3.62 (-5.24%) | $3.82 | $3.60 | 34,400 | $34.34 M |
| 02/05/2025 | $3.74 | $3.78 (1.07%) | $4.03 | $3.68 | 25,476 | $35.86 M |
| 02/04/2025 | $3.77 | $3.86 (2.39%) | $4.02 | $3.75 | 39,800 | $36.61 M |
| 02/03/2025 | $3.65 | $3.80 (4.11%) | $3.82 | $3.50 | 85,852 | $36.04 M |
| 01/31/2025 | $3.87 | $3.80 (-1.81%) | $3.94 | $3.78 | 13,800 | $36.04 M |
| 01/30/2025 | $3.87 | $3.88 (0.26%) | $3.89 | $3.79 | 12,600 | $36.80 M |
| 01/29/2025 | $3.90 | $3.84 (-1.54%) | $3.97 | $3.79 | 30,800 | $36.42 M |
| 01/28/2025 | $3.73 | $3.91 (4.83%) | $3.91 | $3.70 | 51,000 | $37.09 M |
| 01/27/2025 | $3.76 | $3.75 (-0.27%) | $3.88 | $3.70 | 30,225 | $35.57 M |
| 01/24/2025 | $3.87 | $3.86 (-0.26%) | $4.05 | $3.80 | 17,200 | $36.61 M |
| 01/23/2025 | $3.94 | $3.91 (-0.76%) | $4.01 | $3.80 | 27,241 | $37.09 M |
| 01/22/2025 | $4.11 | $3.94 (-4.14%) | $4.16 | $3.94 | 36,000 | $37.37 M |
| 01/21/2025 | $4.02 | $4.17 (3.73%) | $4.17 | $3.87 | 39,986 | $39.55 M |
| 01/17/2025 | $3.99 | $3.95 (-1%) | $4.24 | $3.85 | 35,841 | $37.47 M |
| 01/16/2025 | $3.66 | $3.93 (7.38%) | $4.01 | $3.66 | 40,048 | $37.28 M |
| 01/15/2025 | $3.70 | $3.55 (-4.05%) | $3.80 | $3.54 | 80,209 | $33.67 M |
| 01/14/2025 | $3.87 | $3.54 (-8.53%) | $3.94 | $3.41 | 75,046 | $33.58 M |
| 01/13/2025 | $3.97 | $3.82 (-3.78%) | $4.06 | $3.67 | 45,300 | $36.23 M |
| 01/10/2025 | $4.28 | $4.01 (-6.31%) | $4.29 | $3.95 | 88,601 | $38.04 M |
| 01/08/2025 | $4.38 | $4.31 (-1.6%) | $4.74 | $4.28 | 54,837 | $40.88 M |
| 01/07/2025 | $4.68 | $4.50 (-3.85%) | $4.79 | $4.32 | 82,800 | $42.68 M |
| 01/06/2025 | $4.72 | $4.62 (-2.12%) | $4.91 | $4.62 | 46,214 | $43.82 M |
| 01/03/2025 | $4.70 | $4.71 (0.21%) | $4.89 | $4.56 | 52,638 | $44.68 M |
| 01/02/2025 | $4.90 | $4.70 (-4.08%) | $5.10 | $4.67 | 68,747 | $44.58 M |
| 12/31/2024 | $5.26 | $4.84 (-7.98%) | $5.34 | $4.84 | 123,344 | $45.91 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.
