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

Widepoint Corp (NY: WYY )

2.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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, 2023 1.820 1.900 1.810 1.890 40,210 +0.12(+6.78%)
Nov 29, 2023 1.730 1.836 1.690 1.770 45,359 +0.09(+5.62%)
Nov 28, 2023 1.650 1.710 1.650 1.676 14,103 +0.01(+0.35%)
Nov 27, 2023 1.690 1.740 1.660 1.670 34,453 -0.05(-2.62%)
Nov 24, 2023 1.680 1.730 1.680 1.715 24,250 -0.01(-0.85%)
Nov 22, 2023 1.670 1.730 1.670 1.730 5,007 +0.06(+3.57%)
Nov 21, 2023 1.720 1.724 1.660 1.670 8,838 -0.06(-3.73%)
Nov 20, 2023 1.710 1.763 1.700 1.735 18,128 +0.00(+0.27%)
Nov 17, 2023 1.697 1.770 1.675 1.730 35,995 +0.04(+2.37%)
Nov 16, 2023 1.700 1.700 1.660 1.690 14,420 -0.04(-2.31%)
Nov 15, 2023 1.710 1.793 1.683 1.730 10,734 +0.05(+2.98%)
Nov 14, 2023 1.710 1.782 1.670 1.680 24,238 -0.02(-1.18%)
Nov 13, 2023 1.730 1.730 1.665 1.700 2,780 -0.02(-1.16%)
Nov 10, 2023 1.660 1.730 1.651 1.720 11,570 +0.06(+3.61%)
Nov 09, 2023 1.700 1.700 1.660 1.660 2,654 -0.02(-1.19%)
Nov 08, 2023 1.731 1.750 1.657 1.680 15,155 -0.02(-1.18%)
Nov 07, 2023 1.800 1.800 1.700 1.700 34,600 -0.07(-3.95%)
Nov 06, 2023 1.760 1.810 1.760 1.770 20,717 +0.02(+1.14%)
Nov 03, 2023 1.710 1.810 1.709 1.750 21,711 +0.02(+1.16%)
Nov 02, 2023 1.670 1.730 1.670 1.730 1,973 +0.05(+2.98%)
Nov 01, 2023 1.700 1.700 1.670 1.680 4,100 -0.02(-1.18%)
Oct 31, 2023 1.670 1.700 1.640 1.700 1,940 -0.00(-0.01%)
Oct 30, 2023 1.640 1.729 1.640 1.700 7,475 +0.05(+3.04%)
Oct 27, 2023 1.610 1.730 1.610 1.650 13,363 -0.02(-1.20%)
Oct 26, 2023 1.670 1.670 1.635 1.670 6,285 +0.01(+0.60%)
Oct 25, 2023 1.640 1.710 1.640 1.660 38,203 -0.03(-2.06%)
Oct 24, 2023 1.650 1.695 1.650 1.695 828 +0.04(+2.72%)
Oct 23, 2023 1.690 1.714 1.628 1.650 8,584 -0.04(-2.37%)
Oct 20, 2023 1.700 1.730 1.680 1.690 21,207 +0.00(+0.00%)
Oct 19, 2023 1.690 1.700 1.680 1.690 6,869 +0.00(+0.00%)
Oct 18, 2023 1.800 1.800 1.680 1.690 5,421 -0.03(-1.74%)
Oct 17, 2023 1.680 1.821 1.680 1.720 34,411 +0.00(+0.00%)
Oct 16, 2023 1.720 1.747 1.650 1.720 14,019 +0.11(+6.83%)
Oct 13, 2023 1.670 1.700 1.600 1.610 5,574 -0.08(-5.01%)
Oct 12, 2023 1.640 1.750 1.640 1.695 6,374 +0.05(+2.73%)
Oct 11, 2023 1.690 1.720 1.650 1.650 8,271 -0.03(-1.79%)
Oct 10, 2023 1.680 1.746 1.650 1.680 14,231 +0.00(+0.30%)
Oct 09, 2023 1.690 1.751 1.625 1.675 17,760 -0.02(-1.47%)
Oct 06, 2023 1.690 1.770 1.690 1.700 6,287 -0.01(-0.58%)
Oct 05, 2023 1.694 1.765 1.694 1.710 3,919 +0.02(+1.18%)
Oct 04, 2023 1.679 1.710 1.650 1.690 5,725 +0.04(+2.42%)
Oct 03, 2023 1.720 1.718 1.650 1.650 16,411 -0.08(-4.62%)
Oct 02, 2023 1.710 1.730 1.710 1.730 23,006 +0.01(+0.58%)
Sep 29, 2023 1.720 1.749 1.710 1.720 9,090 -0.02(-1.15%)
Sep 28, 2023 1.754 1.754 1.700 1.740 27,476 +0.01(+0.58%)
Sep 27, 2023 1.790 1.800 1.730 1.730 10,094 -0.05(-2.94%)
Sep 26, 2023 1.770 1.782 1.770 1.782 3,780 +0.00(+0.13%)
Sep 25, 2023 1.760 1.800 1.780 1.780 4,318 +0.08(+4.71%)
Sep 22, 2023 1.780 1.800 1.700 1.700 3,078 -0.09(-5.03%)
Sep 21, 2023 1.760 1.790 1.760 1.790 2,068 +0.02(+1.13%)
Sep 20, 2023 1.780 1.810 1.770 1.770 14,965 -0.03(-1.67%)
Sep 19, 2023 1.780 1.800 1.736 1.800 7,708 -0.01(-0.55%)
Sep 18, 2023 1.810 1.811 1.790 1.810 1,240 +0.03(+1.69%)
Sep 15, 2023 1.840 1.860 1.780 1.780 65,163 -0.05(-2.73%)
Sep 14, 2023 1.790 1.849 1.790 1.830 11,840 +0.03(+1.67%)
Sep 13, 2023 1.810 1.810 1.780 1.800 3,986 -0.01(-0.55%)
Sep 12, 2023 1.830 1.840 1.810 1.810 3,256 +0.00(+0.00%)
Sep 11, 2023 1.810 1.850 1.810 1.810 3,953 -0.03(-1.90%)
Sep 08, 2023 1.830 1.850 1.820 1.845 12,357 -0.01(-0.27%)
Sep 07, 2023 1.880 1.880 1.850 1.850 6,646 -0.00(-0.27%)
Sep 06, 2023 1.860 1.905 1.830 1.855 5,143 -0.03(-1.85%)
Sep 05, 2023 1.900 1.900 1.816 1.890 8,257 -0.01(-0.53%)
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.