Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Widepoint Corp (NY: WYY )

3.550 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 3.530 3.550 3.400 3.550 48,617 +0.00(+0.00%)
Sep 19, 2024 3.520 3.570 3.400 3.550 37,187 +0.09(+2.60%)
Sep 18, 2024 3.290 3.590 3.290 3.460 28,793 +0.19(+5.81%)
Sep 17, 2024 3.550 3.550 3.270 3.270 22,613 -0.18(-5.22%)
Sep 16, 2024 3.520 3.610 3.340 3.450 23,393 -0.07(-1.99%)
Sep 13, 2024 3.280 3.548 3.280 3.520 15,041 +0.15(+4.45%)
Sep 12, 2024 3.300 3.580 3.270 3.370 24,849 +0.00(+0.00%)
Sep 11, 2024 3.520 3.610 3.370 3.370 39,639 +0.08(+2.43%)
Sep 10, 2024 3.510 3.540 3.110 3.290 42,631 -0.18(-5.19%)
Sep 09, 2024 3.820 3.840 3.420 3.470 30,457 -0.33(-8.68%)
Sep 06, 2024 3.830 3.980 3.760 3.800 32,298 -0.02(-0.52%)
Sep 05, 2024 3.820 3.990 3.810 3.820 58,782 -0.01(-0.26%)
Sep 04, 2024 3.680 3.830 3.631 3.830 19,943 +0.06(+1.59%)
Sep 03, 2024 3.620 3.800 3.570 3.770 41,130 +0.12(+3.29%)
Aug 30, 2024 3.710 3.710 3.550 3.650 10,684 +0.04(+1.11%)
Aug 29, 2024 3.580 3.710 3.520 3.610 33,305 +0.08(+2.27%)
Aug 28, 2024 3.480 3.660 3.350 3.530 77,318 +0.08(+2.32%)
Aug 27, 2024 3.520 3.600 3.440 3.450 7,320 -0.07(-1.99%)
Aug 26, 2024 3.590 3.730 3.440 3.520 37,131 -0.05(-1.40%)
Aug 23, 2024 3.500 3.755 3.470 3.570 19,487 +0.07(+2.00%)
Aug 22, 2024 3.540 3.570 3.380 3.500 8,194 +0.00(+0.00%)
Aug 21, 2024 3.660 3.680 3.500 3.500 15,562 -0.10(-2.78%)
Aug 20, 2024 3.770 3.790 3.530 3.600 34,701 -0.13(-3.49%)
Aug 19, 2024 3.710 3.943 3.700 3.730 39,018 -0.02(-0.53%)
Aug 16, 2024 3.890 3.950 3.750 3.750 28,217 -0.12(-3.10%)
Aug 15, 2024 3.050 3.990 2.753 3.870 91,199 +0.34(+9.63%)
Aug 14, 2024 3.450 3.700 3.350 3.530 344,636 +0.02(+0.57%)
Aug 13, 2024 3.470 3.550 3.300 3.510 128,035 +0.10(+2.93%)
Aug 12, 2024 3.630 3.653 3.400 3.410 21,434 -0.22(-6.06%)
Aug 09, 2024 3.680 3.705 3.610 3.630 17,592 +0.01(+0.28%)
Aug 08, 2024 3.590 3.660 3.460 3.620 6,532 +0.02(+0.56%)
Aug 07, 2024 3.470 3.615 3.470 3.600 29,247 +0.17(+4.96%)
Aug 06, 2024 3.440 3.530 3.430 3.430 19,541 +0.00(+0.00%)
Aug 05, 2024 3.350 3.450 3.180 3.430 66,782 -0.20(-5.51%)
Aug 02, 2024 3.650 3.710 3.090 3.630 136,813 -0.08(-2.16%)
Aug 01, 2024 3.800 3.853 3.650 3.710 25,147 -0.04(-1.07%)
Jul 31, 2024 3.750 3.870 3.710 3.750 38,151 -0.01(-0.27%)
Jul 30, 2024 3.800 3.800 3.630 3.760 42,307 -0.01(-0.27%)
Jul 29, 2024 3.930 3.999 3.600 3.770 91,344 -0.12(-3.08%)
Jul 26, 2024 3.790 3.930 3.790 3.890 53,595 +0.07(+1.83%)
Jul 25, 2024 3.860 4.005 3.780 3.820 48,778 -0.02(-0.52%)
Jul 24, 2024 4.010 4.090 3.820 3.840 76,002 -0.22(-5.42%)
Jul 23, 2024 3.750 4.200 3.730 4.060 93,354 +0.29(+7.69%)
Jul 22, 2024 3.550 3.810 3.500 3.770 105,512 +0.13(+3.57%)
Jul 19, 2024 3.670 3.710 3.560 3.640 38,478 -0.11(-2.93%)
Jul 18, 2024 3.990 4.080 3.560 3.750 168,243 -0.17(-4.34%)
Jul 17, 2024 4.070 4.140 3.850 3.920 49,532 -0.19(-4.62%)
Jul 16, 2024 4.020 4.280 4.000 4.110 78,383 +0.10(+2.49%)
Jul 15, 2024 4.020 4.125 4.000 4.010 52,278 +0.02(+0.50%)
Jul 12, 2024 3.870 4.090 3.870 3.990 55,241 +0.12(+3.10%)
Jul 11, 2024 4.010 4.042 3.825 3.870 91,853 -0.13(-3.25%)
Jul 10, 2024 4.030 4.149 3.700 4.000 77,935 -0.08(-1.96%)
Jul 09, 2024 4.180 4.330 3.910 4.080 110,213 -0.08(-1.92%)
Jul 08, 2024 4.210 4.310 4.050 4.160 150,522 +0.01(+0.24%)
Jul 05, 2024 3.950 4.160 3.950 4.150 54,993 +0.20(+5.06%)
Jul 03, 2024 4.080 4.140 3.890 3.950 91,997 -0.12(-2.95%)
Jul 02, 2024 4.520 4.520 4.056 4.070 170,768 -0.42(-9.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.