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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.32$2.3275,300——
2023-12-28$2.24$2.2485,000——
2023-12-27$2.19$2.1977,700——
2023-12-26$2.13$2.1333,200——
2023-12-22$2.07$2.0719,900——
2023-12-21$2.05$2.05136,900——
2023-12-20$1.99$1.99168,800——
2023-12-19$1.91$1.919,500——
2023-12-18$1.84$1.8460,600——
2023-12-15$1.86$1.869,800——
2023-12-14$1.90$1.9029,900——
2023-12-13$1.93$1.9325,700——
2023-12-12$1.85$1.8532,900——
2023-12-11$2.00$2.009,000——
2023-12-08$2.07$2.0723,700——
2023-12-07$2.06$2.0627,800——
2023-12-06$2.01$2.0121,600——
2023-12-05$1.94$1.9417,900——
2023-12-04$1.98$1.9876,800——
2023-12-01$1.85$1.8517,000——
2023-11-30$1.89$1.8940,200——
2023-11-29$1.77$1.7745,400——
2023-11-28$1.68$1.6814,100——
2023-11-27$1.67$1.6734,500——
2023-11-24$1.72$1.7224,300——
2023-11-22$1.73$1.735,000——
2023-11-21$1.67$1.678,800——
2023-11-20$1.73$1.7318,100——
2023-11-17$1.73$1.7336,000——
2023-11-16$1.69$1.6914,400——
2023-11-15$1.73$1.7310,700——
2023-11-14$1.68$1.6824,200——
2023-11-13$1.70$1.702,800——
2023-11-10$1.72$1.7211,600——
2023-11-09$1.66$1.662,700——
2023-11-08$1.68$1.6815,200——
2023-11-07$1.70$1.7034,600——
2023-11-06$1.77$1.7720,700——
2023-11-03$1.75$1.7521,700——
2023-11-02$1.73$1.732,000——
2023-11-01$1.68$1.684,100——
2023-10-31$1.70$1.701,900——
2023-10-30$1.70$1.707,500——
2023-10-27$1.65$1.6513,400——
2023-10-26$1.67$1.676,300——
2023-10-25$1.66$1.6638,200——
2023-10-24$1.69$1.69800——
2023-10-23$1.65$1.658,600——
2023-10-20$1.69$1.6921,200——
2023-10-19$1.69$1.696,900——
2023-10-18$1.69$1.695,400——
2023-10-17$1.72$1.7234,400——
2023-10-16$1.72$1.7214,000——
2023-10-13$1.61$1.615,600——
2023-10-12$1.70$1.706,400——
2023-10-11$1.65$1.658,300——
2023-10-10$1.68$1.6814,200——
2023-10-09$1.68$1.6817,800——
2023-10-06$1.70$1.706,300——
2023-10-05$1.71$1.713,900——
2023-10-04$1.69$1.695,700——
2023-10-03$1.65$1.6516,400——
2023-10-02$1.73$1.7323,000——
2023-09-29$1.72$1.729,100——
2023-09-28$1.74$1.7427,500——
2023-09-27$1.73$1.7310,100——
2023-09-26$1.78$1.783,800——
2023-09-25$1.78$1.784,300——
2023-09-22$1.70$1.703,100——
2023-09-21$1.79$1.792,100——
2023-09-20$1.77$1.7715,000——
2023-09-19$1.80$1.807,700——
2023-09-18$1.81$1.811,200——
2023-09-15$1.78$1.7865,200——
2023-09-14$1.83$1.8311,800——
2023-09-13$1.80$1.804,000——
2023-09-12$1.81$1.813,300——
2023-09-11$1.81$1.814,000——
2023-09-08$1.85$1.8512,400——
2023-09-07$1.85$1.856,600——
2023-09-06$1.86$1.865,100——
2023-09-05$1.89$1.898,300——
2023-09-01$1.90$1.9012,600——
2023-08-31$1.91$1.917,500——
2023-08-30$1.92$1.927,100——
2023-08-29$1.82$1.828,000——
2023-08-28$1.84$1.841,100——
2023-08-25$1.82$1.822,800——
2023-08-24$1.83$1.833,600——
2023-08-23$1.87$1.875,800——
2023-08-22$1.89$1.8916,800——
2023-08-21$1.82$1.829,700——
2023-08-18$1.76$1.768,500——
2023-08-17$1.73$1.7318,600——
2023-08-16$1.78$1.789,300——
2023-08-15$1.74$1.7431,700——
2023-08-14$1.81$1.812,400——
2023-08-11$1.80$1.802,500——
2023-08-10$1.80$1.809,300——
2023-08-09$1.82$1.8215,600——
2023-08-08$1.81$1.815,100——
2023-08-07$1.81$1.815,600——
2023-08-04$1.82$1.8210,700——
2023-08-03$1.79$1.7912,400——
2023-08-02$1.80$1.8067,600——
2023-08-01$1.89$1.8918,400——
2023-07-31$1.94$1.9412,300——
2023-07-28$1.95$1.955,300——
2023-07-27$1.90$1.903,700——
2023-07-26$1.91$1.918,700——
2023-07-25$1.95$1.9515,100——
2023-07-24$1.98$1.9810,500——
2023-07-21$2.03$2.039,500——
2023-07-20$1.99$1.9958,600——
2023-07-19$1.92$1.9221,500——
2023-07-18$1.88$1.8811,400——
2023-07-17$1.95$1.9518,900——
2023-07-14$2.04$2.0472,000——
2023-07-13$2.09$2.0946,700——
2023-07-12$2.02$2.0281,500——
2023-07-11$2.00$2.00697,700——
2023-07-10$1.79$1.7914,200——
2023-07-07$1.85$1.854,200——
2023-07-06$1.80$1.802,400——
2023-07-05$1.83$1.832,500——
2023-07-03$1.84$1.842,900——
2023-06-30$1.86$1.8612,000——
2023-06-29$1.86$1.863,500——
2023-06-28$1.87$1.876,200——
2023-06-27$1.88$1.885,800——
2023-06-26$1.91$1.916,300——
2023-06-23$1.85$1.8516,400——
2023-06-22$1.89$1.8921,000——
2023-06-21$1.81$1.8115,800——
2023-06-20$1.86$1.8613,700——
2023-06-16$1.92$1.9230,300——
2023-06-15$1.91$1.9156,000——
2023-06-14$1.89$1.8960,800——
2023-06-13$1.84$1.8410,900——
2023-06-12$1.84$1.8417,600——
2023-06-09$1.81$1.812,800——
2023-06-08$1.80$1.802,300——
2023-06-07$1.80$1.806,500——
2023-06-06$1.80$1.806,900——
2023-06-05$1.75$1.754,800——
2023-06-02$1.81$1.8117,700——
2023-06-01$1.77$1.778,700——
2023-05-31$1.71$1.7120,700——
2023-05-30$1.75$1.759,200——
2023-05-26$1.76$1.769,900——
2023-05-25$1.77$1.777,700——
2023-05-24$1.82$1.822,800——
2023-05-23$1.79$1.798,100——
2023-05-22$1.79$1.798,500——
2023-05-19$1.75$1.7514,200——
2023-05-18$1.75$1.7540,800——
2023-05-17$1.87$1.8712,300——
2023-05-16$1.84$1.8414,200——
2023-05-15$1.82$1.8223,200——
2023-05-12$1.89$1.899,100——
2023-05-11$1.78$1.7831,900——
2023-05-10$1.82$1.827,600——
2023-05-09$1.86$1.862,500——
2023-05-08$1.83$1.838,900——
2023-05-05$1.83$1.8321,400——
2023-05-04$1.79$1.799,900——
2023-05-03$1.80$1.806,800——
2023-05-02$1.84$1.8416,300——
2023-05-01$1.85$1.855,800——
2023-04-28$1.88$1.8819,900——
2023-04-27$1.84$1.846,100——
2023-04-26$1.82$1.827,400——
2023-04-25$1.87$1.876,500——
2023-04-24$1.85$1.8512,500——
2023-04-21$1.88$1.8820,500——
2023-04-20$1.90$1.907,000——
2023-04-19$1.96$1.962,000——
2023-04-18$1.97$1.9720,100——
2023-04-17$1.94$1.945,500——
2023-04-14$1.94$1.943,400——
2023-04-13$1.98$1.9812,200——
2023-04-12$1.94$1.9433,700——
2023-04-11$2.00$2.0030,500——
2023-04-10$1.98$1.9852,500——
2023-04-06$1.93$1.9343,800——
2023-04-05$1.91$1.915,900——
2023-04-04$1.96$1.968,900——
2023-04-03$1.93$1.9314,500——
2023-03-31$1.81$1.8178,000——
2023-03-30$1.79$1.798,800——
2023-03-29$1.80$1.8011,700——
2023-03-28$1.76$1.7624,500——
2023-03-27$1.84$1.8417,800——
2023-03-24$1.88$1.881,300——
2023-03-23$1.92$1.928,200——
2023-03-22$1.96$1.964,400——
2023-03-21$1.85$1.8529,100——
2023-03-20$1.85$1.8510,400——
2023-03-17$1.90$1.903,000——
2023-03-16$1.90$1.9021,800——
2023-03-15$1.84$1.8435,100——
2023-03-14$1.96$1.9617,900——
2023-03-13$1.98$1.983,200——
2023-03-10$1.99$1.9996,400——
2023-03-09$2.03$2.0314,600——
2023-03-08$2.07$2.0737,100——
2023-03-07$2.02$2.0243,600——
2023-03-06$2.09$2.0941,900——
2023-03-03$2.03$2.0328,500——
2023-03-02$1.99$1.992,000——
2023-03-01$1.93$1.9363,400——
2023-02-28$2.04$2.0422,900——
2023-02-27$2.05$2.0511,400——
2023-02-24$2.10$2.1016,200——
2023-02-23$2.14$2.144,700——
2023-02-22$2.12$2.1221,800——
2023-02-21$2.13$2.1319,300——
2023-02-17$2.22$2.2249,600——
2023-02-16$2.19$2.1931,700——
2023-02-15$2.24$2.2456,600——
2023-02-14$2.07$2.0719,300——
2023-02-13$2.10$2.1013,300——
2023-02-10$2.02$2.0242,800——
2023-02-09$1.94$1.94126,200——
2023-02-08$1.97$1.97118,800——
2023-02-07$2.08$2.0815,500——
2023-02-06$2.07$2.0738,300——
2023-02-03$2.09$2.0913,200——
2023-02-02$2.13$2.1356,200——
2023-02-01$2.12$2.127,100——
2023-01-31$2.16$2.1623,100——
2023-01-30$2.18$2.1825,100——
2023-01-27$2.06$2.0629,200——
2023-01-26$2.02$2.024,100——
2023-01-25$1.99$1.9931,400——
2023-01-24$2.01$2.0112,200——
2023-01-23$2.00$2.0042,000——
2023-01-20$1.96$1.9612,800——
2023-01-19$1.96$1.9611,900——
2023-01-18$1.96$1.9692,000——
2023-01-17$2.03$2.0346,700——
2023-01-13$2.12$2.1221,700——
2023-01-12$2.09$2.0936,700——
2023-01-11$2.06$2.0660,800——
2023-01-10$1.96$1.9624,300——
2023-01-09$2.01$2.018,400——
2023-01-06$1.95$1.9518,100——
2023-01-05$2.03$2.034,900——
2023-01-04$2.04$2.0425,900——
2023-01-03$1.85$1.8517,300——