NYSE:WYY | Historical Stock Price | WIDEPOINT CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$1.54$4.17$11.29$30.56$82.691998-05-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$36.25$36.259,620——
1998-12-30$35.00$35.002,530——
1998-12-29$33.13$33.132,040——
1998-12-28$35.00$35.002,110——
1998-12-24$35.00$35.003,830——
1998-12-23$36.25$36.251,140——
1998-12-22$36.56$36.567,860——
1998-12-21$35.00$35.002,360——
1998-12-18$35.31$35.314,570——
1998-12-17$35.63$35.637,910——
1998-12-16$35.00$35.002,850——
1998-12-15$33.75$33.753,240——
1998-12-14$35.00$35.003,450——
1998-12-11$38.75$38.75840——
1998-12-10$39.69$39.691,210——
1998-12-09$39.38$39.382,800——
1998-12-08$40.00$40.004,270——
1998-12-07$38.75$38.753,430——
1998-12-04$36.25$36.253,910——
1998-12-03$36.56$36.563,110——
1998-12-02$37.50$37.502,600——
1998-12-01$40.00$40.002,960——
1998-11-30$40.00$40.004,880——
1998-11-27$38.75$38.752,360——
1998-11-25$40.00$40.003,970——
1998-11-24$40.00$40.005,600——
1998-11-23$42.50$42.5014,710——
1998-11-20$43.13$43.137,360——
1998-11-19$42.19$42.1930,160——
1998-11-18$40.63$40.639,120——
1998-11-17$40.63$40.635,300——
1998-11-16$42.81$42.813,720——
1998-11-13$44.69$44.699,070——
1998-11-12$46.88$46.8811,620——
1998-11-11$52.50$52.5039,170——
1998-11-10$50.00$50.0016,970——
1998-11-09$37.50$37.5013,910——
1998-11-06$33.13$33.134,670——
1998-11-05$33.13$33.131,860——
1998-11-04$34.38$34.384,990——
1998-11-03$29.38$29.38340——
1998-11-02$28.75$28.754,620——
1998-10-30$28.13$28.131,850——
1998-10-29$30.00$30.003,670——
1998-10-28$28.75$28.75210——
1998-10-27$29.38$29.381,770——
1998-10-26$29.69$29.691,570——
1998-10-23$28.75$28.752,510——
1998-10-22$30.63$30.634,990——
1998-10-21$26.25$26.253,140——
1998-10-20$27.50$27.506,310——
1998-10-19$27.50$27.503,070——
1998-10-16$28.13$28.134,310——
1998-10-15$30.00$30.003,280——
1998-10-14$27.50$27.501,060——
1998-10-13$27.50$27.50880——
1998-10-12$28.75$28.751,750——
1998-10-09$30.00$30.007,010——
1998-10-08$29.69$29.693,730——
1998-10-07$30.63$30.631,050——
1998-10-06$30.00$30.001,390——
1998-10-05$30.00$30.002,220——
1998-10-02$29.69$29.69310——
1998-10-01$29.69$29.692,620——
1998-09-30$30.00$30.001,210——
1998-09-29$30.63$30.635,470——
1998-09-28$27.50$27.501,070——
1998-09-25$29.38$29.381,460——
1998-09-24$29.38$29.383,350——
1998-09-23$30.00$30.001,280——
1998-09-22$30.00$30.00880——
1998-09-21$30.00$30.00170——
1998-09-18$30.00$30.003,690——
1998-09-17$35.00$35.00440——
1998-09-16$33.75$33.752,650——
1998-09-15$37.50$37.501,040——
1998-09-14$37.50$37.5035,590——
1998-09-11$39.06$39.064,320——
1998-09-10$38.75$38.758,080——
1998-09-09$37.81$37.81420——
1998-09-08$36.88$36.882,490——
1998-09-04$30.63$30.6311,030——
1998-09-03$40.00$40.003,160——
1998-09-02$35.00$35.003,940——
1998-09-01$36.25$36.25910——
1998-08-31$34.06$34.061,690——
1998-08-28$39.22$39.2212,980——
1998-08-27$40.00$40.004,650——
1998-08-26$45.31$45.311,740——
1998-08-25$47.19$47.194,860——
1998-08-24$47.81$47.81890——
1998-08-21$47.66$47.661,200——
1998-08-20$47.50$47.50540——
1998-08-19$48.75$48.75460——
1998-08-18$47.97$47.972,200——
1998-08-17$50.63$50.631,350——
1998-08-14$50.00$50.004,600——
1998-08-13$48.75$48.7528,510——
1998-08-12$50.63$50.633,160——
1998-08-11$49.38$49.381,710——
1998-08-10$52.50$52.502,420——
1998-08-07$55.00$55.006,280——
1998-08-06$52.50$52.503,780——
1998-08-05$50.00$50.004,710——
1998-08-04$48.75$48.753,870——
1998-08-03$55.00$55.002,790——
1998-07-31$55.47$55.47380——
1998-07-30$57.50$57.50780——
1998-07-29$57.50$57.50400——
1998-07-28$58.75$58.751,920——
1998-07-27$60.00$60.003,100——
1998-07-24$59.69$59.693,300——
1998-07-23$58.13$58.134,930——
1998-07-22$60.63$60.633,510——
1998-07-21$60.00$60.002,510——
1998-07-20$59.38$59.385,270——
1998-07-17$59.22$59.228,470——
1998-07-16$60.78$60.786,350——
1998-07-15$63.75$63.751,090——
1998-07-14$61.88$61.88960——
1998-07-13$61.88$61.881,130——
1998-07-10$62.50$62.507,410——
1998-07-09$63.13$63.135,690——
1998-07-08$66.88$66.886,760——
1998-07-07$70.00$70.007,330——
1998-07-06$67.97$67.971,180——
1998-07-02$68.75$68.752,810——
1998-07-01$71.88$71.881,340——
1998-06-30$71.25$71.251,080——
1998-06-29$70.47$70.4714,290——
1998-06-26$72.50$72.507,930——
1998-06-25$71.25$71.255,400——
1998-06-24$72.50$72.503,080——
1998-06-23$71.25$71.251,140——
1998-06-22$70.63$70.639,020——
1998-06-19$73.44$73.447,730——
1998-06-18$66.88$66.883,460——
1998-06-17$63.75$63.757,360——
1998-06-16$70.00$70.002,760——
1998-06-15$68.75$68.756,680——
1998-06-12$77.50$77.50820——
1998-06-11$77.50$77.503,750——
1998-06-10$77.50$77.505,590——
1998-06-09$76.88$76.886,060——
1998-06-08$81.88$81.889,960——
1998-06-05$78.75$78.755,800——
1998-06-04$74.38$74.3813,310——
1998-06-03$81.25$81.254,880——
1998-06-02$85.16$85.164,810——
1998-06-01$90.00$90.003,960——
1998-05-29$92.50$92.5013,250——
1998-05-28$94.38$94.3828,540——
1998-05-27$90.00$90.0035,960——
1998-05-26$96.88$96.8897,540——
1998-05-22$106.25$106.2567,140——
1998-05-21$79.06$79.0616,820——
1998-05-20$73.75$73.7521,500——
1998-05-19$71.25$71.2514,470——