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

Widepoint Corp (NY: WYY )

2.930 +0.090 (+3.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2022 4.380 4.380 4.217 4.220 43,023 +0.01(+0.21%)
Feb 25, 2022 4.160 4.310 4.000 4.211 104,392 +0.01(+0.26%)
Feb 24, 2022 3.830 4.380 3.820 4.200 145,983 +0.19(+4.74%)
Feb 23, 2022 3.950 4.040 3.931 4.010 19,060 +0.11(+2.82%)
Feb 22, 2022 4.070 4.100 3.900 3.900 24,761 -0.21(-5.11%)
Feb 18, 2022 4.110 0 +0.11(+2.75%)
Feb 17, 2022 4.120 4.131 3.970 4.000 35,418 -0.07(-1.72%)
Feb 16, 2022 4.090 4.120 3.945 4.070 32,069 +0.01(+0.25%)
Feb 15, 2022 4.170 4.200 4.000 4.060 40,708 -0.11(-2.64%)
Feb 14, 2022 3.940 4.190 3.900 4.170 66,225 +0.19(+4.77%)
Feb 11, 2022 4.150 4.165 3.910 3.980 61,921 -0.16(-3.86%)
Feb 10, 2022 4.140 4.150 4.079 4.140 21,378 +0.07(+1.72%)
Feb 09, 2022 4.090 4.198 4.070 4.070 41,429 +0.03(+0.74%)
Feb 08, 2022 3.990 4.050 3.975 4.040 16,595 +0.08(+2.02%)
Feb 07, 2022 3.890 3.970 3.880 3.960 13,939 +0.06(+1.54%)
Feb 04, 2022 3.880 3.994 3.880 3.900 21,152 -0.02(-0.51%)
Feb 03, 2022 3.930 3.850 3.920 16,737 -0.07(-1.75%)
Feb 02, 2022 3.930 3.990 3.850 3.990 25,003 +0.05(+1.27%)
Feb 01, 2022 3.750 4.000 3.750 3.940 21,338 +0.11(+2.87%)
Jan 31, 2022 3.590 3.830 3.830 28,045 +0.24(+6.69%)
Jan 28, 2022 3.590 3.590 3.510 3.590 30,811 +0.00(+0.00%)
Jan 27, 2022 3.680 3.760 3.570 3.590 30,517 -0.10(-2.71%)
Jan 26, 2022 3.690 3.850 3.680 3.690 20,110 +0.01(+0.27%)
Jan 25, 2022 3.690 3.740 3.680 3.680 18,812 -0.07(-1.87%)
Jan 24, 2022 3.700 3.750 3.560 3.750 41,077 -0.02(-0.53%)
Jan 21, 2022 3.880 3.880 3.700 3.770 45,233 -0.06(-1.57%)
Jan 20, 2022 3.920 3.940 3.820 3.830 20,536 -0.05(-1.29%)
Jan 19, 2022 3.940 3.960 3.850 3.880 22,304 -0.04(-1.02%)
Jan 18, 2022 3.830 3.926 3.830 3.920 39,836 +0.04(+1.03%)
Jan 14, 2022 3.880 0 +0.02(+0.52%)
Jan 13, 2022 3.880 3.990 3.850 3.860 35,192 -0.04(-1.03%)
Jan 12, 2022 3.870 3.900 3.825 3.900 20,736 +0.09(+2.36%)
Jan 11, 2022 3.810 3.936 3.800 3.810 53,843 +0.00(+0.00%)
Jan 10, 2022 4.000 4.030 3.800 3.810 69,447 -0.12(-3.05%)
Jan 07, 2022 3.990 4.030 3.930 3.930 26,129 -0.09(-2.24%)
Jan 06, 2022 4.030 4.030 3.980 4.020 22,253 +0.02(+0.50%)
Jan 05, 2022 4.020 4.110 4.000 4.000 31,798 +0.04(+1.01%)
Jan 04, 2022 4.030 4.090 3.960 3.960 48,729 -0.07(-1.74%)
Jan 03, 2022 3.990 4.070 3.960 4.030 40,844 +0.10(+2.54%)
Dec 31, 2021 3.820 3.980 3.750 3.930 159,975 +0.09(+2.34%)
Dec 30, 2021 3.850 3.980 3.830 3.840 67,215 -0.01(-0.26%)
Dec 29, 2021 3.920 4.000 3.850 3.850 57,311 -0.07(-1.79%)
Dec 28, 2021 3.940 3.990 3.920 3.920 50,568 -0.02(-0.51%)
Dec 27, 2021 3.970 4.000 3.905 3.940 60,191 -0.03(-0.76%)
Dec 23, 2021 3.870 4.260 3.870 3.970 58,415 +0.10(+2.58%)
Dec 22, 2021 3.990 4.000 3.830 3.870 91,264 -0.04(-1.02%)
Dec 21, 2021 3.760 4.010 3.760 3.910 55,722 -0.05(-1.26%)
Dec 20, 2021 3.970 4.040 3.900 3.960 48,781 -0.07(-1.74%)
Dec 17, 2021 3.880 4.100 3.850 4.030 62,694 +0.13(+3.33%)
Dec 16, 2021 4.070 4.070 3.879 3.900 81,499 -0.15(-3.70%)
Dec 15, 2021 4.000 4.110 3.970 4.050 26,808 +0.08(+2.02%)
Dec 14, 2021 3.880 4.046 3.850 3.970 38,700 +0.01(+0.25%)
Dec 13, 2021 4.100 4.140 3.960 3.960 61,618 -0.16(-3.88%)
Dec 10, 2021 4.200 4.220 4.068 4.120 36,126 -0.08(-1.90%)
Dec 09, 2021 4.270 4.313 4.170 4.200 42,379 -0.13(-3.00%)
Dec 08, 2021 4.210 4.400 4.210 4.330 77,586 +0.06(+1.41%)
Dec 07, 2021 4.260 4.390 4.230 4.270 72,685 -0.03(-0.70%)
Dec 06, 2021 4.140 4.320 4.100 4.300 87,176 +0.18(+4.37%)
Dec 03, 2021 4.260 4.260 4.100 4.120 68,426 -0.15(-3.51%)
Dec 02, 2021 4.270 4.375 4.250 4.270 43,034 -0.01(-0.23%)
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.