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

Widepoint Corp (NY: WYY )

2.690 +0.010 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 8.000 8.697 7.800 8.697 13,061 +0.80(+10.09%)
Nov 27, 2015 7.864 7.900 7.600 7.900 6,504 +0.40(+5.33%)
Nov 25, 2015 7.300 7.500 7.500 7.500 18,160 +0.17(+2.33%)
Nov 24, 2015 7.000 7.601 6.885 7.329 24,222 +0.53(+7.78%)
Nov 23, 2015 6.900 7.200 6.695 6.800 32,298 -0.05(-0.73%)
Nov 20, 2015 6.718 7.005 6.718 6.850 13,249 +0.03(+0.40%)
Nov 19, 2015 6.502 7.037 6.502 6.823 33,039 +0.32(+4.95%)
Nov 18, 2015 6.600 6.900 6.441 6.501 16,253 -0.04(-0.57%)
Nov 17, 2015 6.605 6.900 6.388 6.538 32,831 -0.35(-5.04%)
Nov 16, 2015 6.700 7.099 6.600 6.885 14,191 +0.03(+0.50%)
Nov 13, 2015 6.800 7.100 6.560 6.851 55,725 +0.15(+2.25%)
Nov 12, 2015 7.000 7.113 6.400 6.700 98,661 -0.45(-6.27%)
Nov 11, 2015 8.000 8.400 7.100 7.148 82,622 -0.85(-10.65%)
Nov 10, 2015 8.000 8.100 7.233 8.000 43,696 -0.60(-6.98%)
Nov 09, 2015 8.820 8.921 8.400 8.600 21,253 -0.40(-4.44%)
Nov 06, 2015 9.295 9.450 8.900 9.000 10,019 -0.18(-1.91%)
Nov 05, 2015 9.500 9.800 8.800 9.175 26,306 -0.22(-2.39%)
Nov 04, 2015 9.700 9.799 9.400 9.400 11,481 -0.29(-2.94%)
Nov 03, 2015 9.100 9.700 9.100 9.685 19,445 +0.69(+7.61%)
Nov 02, 2015 8.900 9.200 8.618 9.000 9,849 +0.20(+2.27%)
Oct 30, 2015 9.010 9.010 8.700 8.800 12,159 -0.50(-5.38%)
Oct 29, 2015 9.280 9.500 8.800 9.300 24,569 +0.07(+0.76%)
Oct 28, 2015 8.700 9.400 8.501 9.230 18,736 +0.63(+7.33%)
Oct 27, 2015 8.790 8.800 8.500 8.600 14,261 -0.17(-1.94%)
Oct 26, 2015 8.500 8.900 8.500 8.770 14,236 +0.47(+5.66%)
Oct 23, 2015 8.400 8.691 8.300 8.300 14,684 +0.00(+0.00%)
Oct 22, 2015 8.800 9.080 8.300 8.300 19,804 -0.33(-3.79%)
Oct 21, 2015 8.800 8.888 8.300 8.627 14,838 -0.17(-1.97%)
Oct 20, 2015 9.200 9.200 8.680 8.800 12,036 -0.40(-4.35%)
Oct 19, 2015 8.800 9.200 8.700 9.200 14,299 +0.60(+6.98%)
Oct 16, 2015 9.198 9.200 8.600 8.600 14,408 -0.45(-4.97%)
Oct 15, 2015 8.900 9.050 8.900 9.050 14,743 +0.30(+3.43%)
Oct 14, 2015 9.202 9.298 8.750 8.750 27,866 -0.45(-4.89%)
Oct 13, 2015 9.400 9.400 9.200 9.200 6,612 -0.20(-2.13%)
Oct 12, 2015 9.800 9.879 9.400 9.400 8,445 -0.30(-3.09%)
Oct 09, 2015 9.234 9.780 9.021 9.700 16,914 +0.35(+3.75%)
Oct 08, 2015 9.200 9.670 9.000 9.349 18,684 +0.06(+0.65%)
Oct 07, 2015 9.700 9.900 9.102 9.289 19,167 -0.21(-2.22%)
Oct 06, 2015 9.000 9.501 9.000 9.500 16,520 +0.48(+5.33%)
Oct 05, 2015 8.900 9.799 8.800 9.019 14,052 +0.28(+3.18%)
Oct 02, 2015 8.500 8.800 8.100 8.741 33,440 +0.14(+1.64%)
Oct 01, 2015 8.700 9.000 8.451 8.600 21,089 -0.20(-2.28%)
Sep 30, 2015 9.799 9.799 8.600 8.801 60,845 -0.90(-9.27%)
Sep 29, 2015 9.600 9.801 9.206 9.700 36,520 -0.01(-0.11%)
Sep 28, 2015 10.90 11.10 9.337 9.711 92,725 -1.19(-10.91%)
Sep 25, 2015 10.60 12.10 10.00 10.90 380,706 +0.80(+7.92%)
Sep 24, 2015 9.000 10.40 8.700 10.10 129,224 +0.91(+9.94%)
Sep 23, 2015 8.900 9.299 8.510 9.187 101,295 +0.69(+8.08%)
Sep 22, 2015 7.697 8.900 7.028 8.500 519,719 +0.50(+6.25%)
Sep 21, 2015 8.100 8.500 7.901 8.000 310,464 +0.05(+0.62%)
Sep 18, 2015 8.205 8.500 7.210 7.951 304,538 -0.65(-7.55%)
Sep 17, 2015 9.000 9.300 8.500 8.600 105,730 -0.35(-3.92%)
Sep 16, 2015 9.697 9.697 8.700 8.951 87,585 -0.55(-5.78%)
Sep 15, 2015 9.700 10.10 9.500 9.500 43,164 -0.20(-2.06%)
Sep 14, 2015 10.80 10.80 9.700 9.700 88,184 -1.00(-9.35%)
Sep 11, 2015 11.70 11.70 10.50 10.70 150,584 -0.60(-5.31%)
Sep 10, 2015 10.40 11.30 10.20 11.30 41,002 +0.90(+8.65%)
Sep 09, 2015 10.50 10.70 9.801 10.40 79,424 +0.10(+0.97%)
Sep 08, 2015 10.40 10.60 10.20 10.30 40,025 +0.10(+0.98%)
Sep 04, 2015 10.20 10.20 10.20 10.20 52,460 +0.00(+0.00%)
Sep 03, 2015 10.60 11.30 10.00 10.20 111,185 -0.20(-1.92%)
Sep 02, 2015 11.50 11.60 10.40 10.40 60,763 -0.60(-5.45%)
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.