Want to see WYY full AI Analyst Report?
Widepoint (WYY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.62 | 7.74 | 7.29 | 7.69 | 7.69 | -0.39% | 197,688 | 0.91 |
| Oct 29, 2026 | 7.50 | 7.72 | 7.31 | 7.72 | 7.72 | +3.76% | 62,525 | 0.29 |
| Oct 28, 2026 | 7.12 | 7.49 | 7.12 | 7.44 | 7.44 | +5.23% | 27,633 | 0.13 |
| Oct 27, 2026 | 7.19 | 7.33 | 7.06 | 7.07 | 7.07 | -1.94% | 67,725 | 0.30 |
| Oct 26, 2026 | 6.89 | 7.24 | 6.69 | 7.21 | 7.21 | +5.87% | 134,332 | 0.60 |
| Oct 23, 2026 | 6.50 | 6.94 | 6.50 | 6.81 | 6.81 | +4.93% | 97,608 | 0.43 |
| Oct 22, 2026 | 6.25 | 6.67 | 6.25 | 6.49 | 6.49 | +3.34% | 181,749 | 0.81 |
| Oct 21, 2026 | 6.05 | 6.49 | 6.05 | 6.28 | 6.28 | +4.32% | 174,037 | 0.78 |
| Oct 20, 2026 | 6.12 | 6.18 | 6.00 | 6.02 | 6.02 | -2.11% | 93,358 | 0.42 |
| Oct 19, 2026 | 6.17 | 6.24 | 5.60 | 6.15 | 6.15 | -0.97% | 324,171 | 1.47 |
| Oct 16, 2026 | 6.52 | 6.62 | 6.06 | 6.21 | 6.21 | -4.02% | 205,652 | 0.94 |
| Oct 15, 2026 | 6.57 | 6.61 | 6.26 | 6.47 | 6.47 | -2.12% | 118,146 | 0.53 |
| Oct 14, 2026 | 6.88 | 6.94 | 6.54 | 6.61 | 6.61 | -4.06% | 93,839 | 0.42 |
| Oct 13, 2026 | 6.97 | 7.20 | 6.83 | 6.89 | 6.89 | -0.86% | 105,328 | 0.47 |
| Oct 12, 2026 | 7.28 | 7.29 | 6.81 | 6.95 | 6.95 | -4.66% | 107,122 | 0.48 |
| Oct 09, 2026 | 7.17 | 7.45 | 7.15 | 7.29 | 7.29 | +1.67% | 94,024 | 0.42 |
| Oct 08, 2026 | 7.00 | 7.24 | 6.74 | 7.17 | 7.17 | +2.28% | 153,416 | 0.67 |
| Oct 07, 2026 | 7.12 | 7.36 | 7.01 | 7.01 | 7.01 | -1.41% | 114,300 | 0.50 |
| Oct 06, 2026 | 7.25 | 7.41 | 7.04 | 7.11 | 7.11 | -1.66% | 90,936 | 0.39 |
| Oct 05, 2026 | 7.52 | 7.63 | 7.13 | 7.23 | 7.23 | -4.37% | 152,892 | 0.64 |
| Oct 02, 2026 | 7.79 | 8.09 | 7.44 | 7.56 | 7.56 | -3.82% | 192,457 | 0.81 |
| Oct 01, 2026 | 7.87 | 8.25 | 7.62 | 7.86 | 7.86 | -0.25% | 264,175 | 1.11 |
| Sep 30, 2026 | 7.36 | 8.24 | 7.35 | 7.88 | 7.88 | +7.21% | 424,617 | 1.83 |
| Sep 29, 2026 | 5.82 | 7.50 | 5.82 | 7.35 | 7.35 | +24.58% | 1,262,496 | 5.83 |
| Sep 28, 2026 | 5.41 | 6.03 | 5.16 | 5.90 | 5.90 | +7.86% | 944,160 | 4.58 |
| Sep 25, 2026 | 10.93 | 10.93 | 4.35 | 5.47 | 5.47 | -50.59% | 3,929,479 | 26.54 |
| Sep 24, 2026 | 11.10 | 11.28 | 10.61 | 11.07 | 11.07 | -0.90% | 102,406 | 0.64 |
| Sep 23, 2026 | 11.23 | 11.29 | 10.95 | 11.17 | 11.17 | -0.18% | 42,046 | 0.24 |
| Sep 22, 2026 | 12.24 | 12.24 | 11.19 | 11.19 | 11.19 | -8.50% | 116,120 | 0.43 |
| Sep 21, 2026 | 12.63 | 12.99 | 12.03 | 12.23 | 12.23 | -3.40% | 98,675 | 0.35 |
| Sep 18, 2026 | 12.83 | 13.08 | 12.36 | 12.66 | 12.66 | -1.33% | 282,376 | 1.00 |
| Sep 17, 2026 | 12.51 | 13.23 | 12.46 | 12.83 | 12.83 | +4.14% | 144,332 | 0.51 |
| Sep 16, 2026 | 11.24 | 12.46 | 11.24 | 12.32 | 12.32 | +10.00% | 173,491 | 0.61 |
| Sep 15, 2026 | 11.06 | 11.49 | 10.82 | 11.20 | 11.20 | +0.63% | 68,885 | 0.24 |
| Sep 14, 2026 | 10.81 | 11.45 | 10.81 | 11.13 | 11.13 | +2.77% | 113,485 | 0.40 |
| Sep 11, 2026 | 10.81 | 11.10 | 10.59 | 10.83 | 10.83 | +1.12% | 71,727 | 0.25 |
| Sep 10, 2026 | 10.81 | 11.20 | 10.62 | 10.71 | 10.71 | -1.29% | 54,575 | 0.19 |
| Sep 09, 2026 | 10.81 | 11.27 | 10.80 | 10.85 | 10.85 | +0.09% | 33,130 | 0.11 |
| Sep 08, 2026 | 11.08 | 11.13 | 10.80 | 10.84 | 10.84 | -0.73% | 72,739 | 0.25 |
| Sep 07, 2026 | 11.07 | 11.40 | 10.80 | 10.92 | 10.92 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.07 | 11.40 | 10.80 | 10.92 | 10.92 | -4.13% | 54,892 | 0.19 |
| Sep 03, 2026 | 10.54 | 11.39 | 10.54 | 11.39 | 11.39 | +9.10% | 143,791 | 0.49 |
| Sep 02, 2026 | 10.32 | 10.98 | 10.16 | 10.44 | 10.44 | +2.05% | 72,141 | 0.24 |
| Sep 01, 2026 | 10.06 | 10.65 | 9.84 | 10.23 | 10.23 | +0.49% | 99,972 | 0.34 |
| Aug 31, 2026 | 9.88 | 10.29 | 9.88 | 10.18 | 10.18 | +1.90% | 57,969 | 0.20 |
| Aug 28, 2026 | 10.13 | 10.15 | 9.77 | 9.99 | 9.99 | -1.87% | 61,199 | 0.20 |
| Aug 27, 2026 | 9.46 | 10.24 | 9.46 | 10.18 | 10.18 | +7.72% | 110,925 | 0.37 |
| Aug 26, 2026 | 9.40 | 9.53 | 9.24 | 9.45 | 9.45 | -0.11% | 88,674 | 0.29 |
| Aug 25, 2026 | 8.98 | 9.46 | 8.75 | 9.46 | 9.46 | +4.53% | 148,746 | 0.49 |
| Aug 24, 2026 | 9.09 | 9.21 | 8.66 | 9.05 | 9.05 | -0.88% | 99,349 | 0.33 |