5 DAY PERFORMANCE
+11.85%
1 MONTH PERFORMANCE
-1.01%
3 MONTH PERFORMANCE
+47.45%
6 MONTH PERFORMANCE
+17.18%
YEAR-TO-DATE PERFORMANCE
+111.64%
1 YEAR PERFORMANCE
+119.20%
WidePoint Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $4.74 | $4.91 (3.59%) | $4.92 | $4.68 | 35,742 | $46.57 M |
| 12/26/2024 | $4.43 | $4.87 (9.93%) | $4.93 | $4.43 | 55,226 | $46.19 M |
| 12/24/2024 | $4.50 | $4.44 (-1.33%) | $4.79 | $4.40 | 61,100 | $42.12 M |
| 12/23/2024 | $4.48 | $4.39 (-2.01%) | $4.48 | $3.88 | 167,647 | $41.64 M |
| 12/20/2024 | $4.30 | $4.63 (7.67%) | $4.97 | $4.30 | 153,706 | $43.92 M |
| 12/19/2024 | $4.64 | $4.41 (-4.96%) | $4.82 | $4.41 | 128,600 | $41.83 M |
| 12/18/2024 | $4.87 | $4.59 (-5.75%) | $5.02 | $4.56 | 76,200 | $43.54 M |
| 12/17/2024 | $4.96 | $4.85 (-2.22%) | $5.31 | $4.70 | 146,939 | $46.00 M |
| 12/16/2024 | $5.65 | $5.23 (-7.43%) | $5.80 | $5.11 | 107,992 | $49.61 M |
| 12/13/2024 | $5.53 | $5.57 (0.72%) | $5.68 | $5.30 | 57,340 | $52.83 M |
| 12/12/2024 | $5.60 | $5.60 (0%) | $5.60 | $5.18 | 84,000 | $53.12 M |
| 12/11/2024 | $5.62 | $5.58 (-0.71%) | $5.74 | $5.32 | 61,500 | $52.93 M |
| 12/10/2024 | $6.03 | $5.53 (-8.29%) | $6.14 | $5.53 | 96,661 | $52.45 M |
| 12/09/2024 | $6.14 | $6.12 (-0.33%) | $6.25 | $5.80 | 195,900 | $58.05 M |
| 12/06/2024 | $5.48 | $5.94 (8.39%) | $6.12 | $5.43 | 214,211 | $56.34 M |
| 12/05/2024 | $5.36 | $5.50 (2.61%) | $5.60 | $5.30 | 121,126 | $52.17 M |
| 12/04/2024 | $5.01 | $5.42 (8.18%) | $5.51 | $4.98 | 138,858 | $51.41 M |
| 12/03/2024 | $4.67 | $4.96 (6.21%) | $5.27 | $4.59 | 86,200 | $47.05 M |
| 12/02/2024 | $5.08 | $4.85 (-4.53%) | $5.30 | $4.85 | 199,638 | $46.00 M |
| 11/29/2024 | $5.02 | $5.08 (1.2%) | $5.20 | $4.88 | 46,300 | $48.19 M |
| 11/27/2024 | $5.47 | $4.96 (-9.32%) | $5.47 | $4.82 | 112,451 | $47.05 M |
| 11/26/2024 | $5.47 | $5.39 (-1.46%) | $5.60 | $5.04 | 158,100 | $51.13 M |
| 11/25/2024 | $5.10 | $5.26 (3.14%) | $5.50 | $5.04 | 205,900 | $49.89 M |
| 11/22/2024 | $4.94 | $4.95 (0.2%) | $5.10 | $4.89 | 74,361 | $46.95 M |
| 11/21/2024 | $4.79 | $4.78 (-0.21%) | $5.20 | $4.63 | 163,841 | $45.34 M |
| 11/20/2024 | $5.05 | $4.73 (-6.34%) | $5.05 | $4.25 | 187,624 | $44.87 M |
| 11/19/2024 | $4.34 | $5.05 (16.36%) | $5.31 | $4.34 | 526,203 | $47.90 M |
| 11/18/2024 | $3.71 | $4.23 (14.02%) | $4.37 | $3.70 | 188,600 | $40.12 M |
| 11/15/2024 | $3.68 | $3.71 (0.82%) | $3.80 | $3.68 | 14,600 | $35.19 M |
| 11/14/2024 | $3.97 | $3.75 (-5.54%) | $3.97 | $3.65 | 36,229 | $35.57 M |
| 11/13/2024 | $4.19 | $4.03 (-3.82%) | $4.19 | $3.98 | 194,900 | $38.23 M |
| 11/12/2024 | $4.10 | $4.10 (0%) | $4.17 | $4.02 | 22,194 | $38.89 M |
| 11/11/2024 | $4.00 | $4.10 (2.5%) | $4.12 | $3.95 | 38,366 | $38.89 M |
| 11/08/2024 | $3.87 | $4.00 (3.36%) | $4.06 | $3.81 | 42,245 | $37.56 M |
| 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 |