5 DAY PERFORMANCE
-2.15%
1 MONTH PERFORMANCE
+20.25%
3 MONTH PERFORMANCE
+3.33%
6 MONTH PERFORMANCE
+142.20%
YEAR-TO-DATE PERFORMANCE
+27.19%
1 YEAR PERFORMANCE
+77.86%
WidePoint Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $6.93 | $6.90 (-0.43%) | $6.99 | $6.80 | 14.22 K | $66.62 M |
| 01/27/2026 | $6.92 | $6.95 (0.43%) | $7.00 | $6.71 | 30.95 K | $67.10 M |
| 01/26/2026 | $6.97 | $7.00 (0.43%) | $7.07 | $6.83 | 29.61 K | $67.59 M |
| 01/23/2026 | $7.16 | $6.98 (-2.51%) | $7.22 | $6.97 | 13.62 K | $67.39 M |
| 01/22/2026 | $7.44 | $7.25 (-2.55%) | $7.49 | $7.06 | 46.31 K | $70.00 M |
| 01/21/2026 | $6.88 | $7.38 (7.27%) | $7.47 | $6.88 | 27.50 K | $71.26 M |
| 01/20/2026 | $7.03 | $7.04 (0.14%) | $7.35 | $6.89 | 42.40 K | $67.97 M |
| 01/16/2026 | $6.79 | $7.18 (5.74%) | $7.26 | $6.56 | 83.30 K | $69.32 M |
| 01/15/2026 | $6.76 | $6.84 (1.18%) | $6.92 | $6.70 | 21.90 K | $66.04 M |
| 01/14/2026 | $6.79 | $6.80 (0.15%) | $7.07 | $6.70 | 21.50 K | $65.66 M |
| 01/13/2026 | $6.95 | $6.89 (-0.86%) | $7.06 | $6.77 | 33.00 K | $66.52 M |
| 01/12/2026 | $6.65 | $6.89 (3.61%) | $7.04 | $6.60 | 55.02 K | $66.52 M |
| 01/09/2026 | $6.27 | $6.69 (6.7%) | $6.90 | $6.27 | 37.40 K | $64.59 M |
| 01/08/2026 | $5.99 | $6.29 (5.01%) | $6.48 | $5.95 | 35.01 K | $60.73 M |
| 01/07/2026 | $6.17 | $5.93 (-3.89%) | $6.23 | $5.91 | 19.14 K | $57.26 M |
| 01/06/2026 | $5.50 | $6.12 (11.27%) | $6.24 | $5.50 | 67.50 K | $59.09 M |
| 01/05/2026 | $5.54 | $5.50 (-0.72%) | $5.61 | $5.36 | 49.83 K | $53.10 M |
| 01/02/2026 | $5.32 | $5.63 (5.83%) | $5.65 | $5.22 | 26.31 K | $53.97 M |
| 12/31/2025 | $5.49 | $5.37 (-2.19%) | $5.49 | $5.13 | 64.40 K | $51.48 M |
| 12/30/2025 | $5.51 | $5.51 (0%) | $5.67 | $5.42 | 43.74 K | $52.82 M |
| 12/29/2025 | $5.41 | $5.68 (4.99%) | $5.74 | $5.00 | 68.81 K | $54.45 M |
| 12/26/2025 | $5.50 | $5.31 (-3.45%) | $5.80 | $4.95 | 98.00 K | $50.90 M |
| 12/24/2025 | $5.99 | $5.70 (-4.84%) | $6.05 | $5.66 | 66.72 K | $54.64 M |
| 12/23/2025 | $5.98 | $5.98 (0%) | $5.99 | $5.88 | 12.43 K | $57.33 M |
| 12/22/2025 | $6.08 | $5.98 (-1.64%) | $6.10 | $5.88 | 26.00 K | $57.33 M |
| 12/19/2025 | $6.09 | $6.14 (0.82%) | $6.16 | $5.81 | 25.70 K | $58.86 M |
| 12/18/2025 | $6.31 | $6.16 (-2.38%) | $6.44 | $5.72 | 42.90 K | $59.05 M |
| 12/17/2025 | $6.34 | $6.33 (-0.16%) | $6.34 | $6.05 | 24.33 K | $60.68 M |
| 12/16/2025 | $6.39 | $6.40 (0.16%) | $6.40 | $6.17 | 22.80 K | $61.35 M |
| 12/15/2025 | $6.35 | $6.40 (0.79%) | $6.48 | $6.13 | 28.20 K | $61.35 M |
| 12/12/2025 | $6.26 | $6.34 (1.28%) | $6.47 | $6.12 | 13.41 K | $60.78 M |
| 12/11/2025 | $6.20 | $6.29 (1.45%) | $6.38 | $6.09 | 17.22 K | $60.30 M |
| 12/10/2025 | $6.19 | $6.15 (-0.65%) | $6.45 | $6.01 | 26.91 K | $58.95 M |
| 12/09/2025 | $6.09 | $6.22 (2.13%) | $6.45 | $6.09 | 35.80 K | $59.63 M |
| 12/08/2025 | $6.68 | $6.27 (-6.14%) | $6.68 | $6.26 | 25.50 K | $60.11 M |
| 12/05/2025 | $6.50 | $6.69 (2.92%) | $6.70 | $6.25 | 25.40 K | $64.13 M |
| 12/04/2025 | $6.65 | $6.69 (0.6%) | $6.75 | $6.52 | 14.13 K | $64.13 M |
| 12/03/2025 | $6.99 | $6.82 (-2.43%) | $6.99 | $6.65 | 16.20 K | $65.38 M |
| 12/02/2025 | $6.98 | $6.88 (-1.43%) | $7.12 | $6.84 | 26.71 K | $65.95 M |
| 12/01/2025 | $6.87 | $6.99 (1.75%) | $7.00 | $6.70 | 50.00 K | $67.01 M |
| 11/28/2025 | $6.64 | $6.87 (3.46%) | $6.87 | $6.57 | 12.70 K | $65.86 M |
| 11/26/2025 | $6.68 | $6.49 (-2.84%) | $6.85 | $6.49 | 31.20 K | $62.21 M |
| 11/25/2025 | $6.50 | $6.66 (2.46%) | $6.67 | $6.34 | 113.40 K | $63.84 M |
| 11/24/2025 | $6.21 | $6.49 (4.51%) | $6.49 | $6.21 | 34.16 K | $62.21 M |
| 11/21/2025 | $6.23 | $6.30 (1.12%) | $6.44 | $6.14 | 19.10 K | $60.39 M |
| 11/20/2025 | $6.40 | $6.20 (-3.13%) | $6.41 | $6.20 | 27.66 K | $59.43 M |
| 11/19/2025 | $6.19 | $6.27 (1.29%) | $6.50 | $6.14 | 16.90 K | $60.11 M |
| 11/18/2025 | $6.45 | $6.17 (-4.34%) | $6.47 | $6.14 | 69.66 K | $59.15 M |
| 11/17/2025 | $6.20 | $6.73 (8.55%) | $6.78 | $6.07 | 61.82 K | $64.51 M |
| 11/14/2025 | $6.00 | $6.20 (3.33%) | $6.38 | $5.74 | 40.05 K | $59.43 M |
| 11/13/2025 | $6.75 | $6.31 (-6.52%) | $6.81 | $6.08 | 50.10 K | $60.49 M |
| 11/12/2025 | $6.91 | $6.83 (-1.16%) | $7.08 | $6.70 | 33.73 K | $65.47 M |
| 11/11/2025 | $6.44 | $6.77 (5.12%) | $7.03 | $6.36 | 32.20 K | $64.90 M |
| 11/10/2025 | $6.88 | $6.57 (-4.51%) | $7.02 | $6.44 | 73.30 K | $62.98 M |
| 11/07/2025 | $6.78 | $6.83 (0.74%) | $6.90 | $6.47 | 46.64 K | $65.47 M |
| 11/06/2025 | $7.02 | $6.80 (-3.13%) | $7.02 | $6.75 | 51.20 K | $65.19 M |
| 11/05/2025 | $6.94 | $7.17 (3.31%) | $7.19 | $6.44 | 43.10 K | $68.73 M |
| 11/04/2025 | $6.44 | $6.86 (6.52%) | $7.14 | $6.33 | 101.76 K | $65.76 M |
| 11/03/2025 | $6.75 | $6.73 (-0.3%) | $6.95 | $6.56 | 73.11 K | $64.51 M |
| 10/31/2025 | $6.53 | $6.65 (1.84%) | $6.75 | $6.20 | 49.50 K | $63.75 M |
| 10/30/2025 | $6.56 | $6.45 (-1.68%) | $6.64 | $6.30 | 56.80 K | $61.83 M |
| 10/29/2025 | $7.36 | $6.61 (-10.19%) | $7.36 | $6.61 | 72.23 K | $63.36 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.
