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 (%)
Sep 29, 2017 6.800 6.809 6.500 6.500 15,942 -0.20(-2.99%)
Sep 28, 2017 6.500 6.900 6.500 6.700 11,066 +0.19(+2.97%)
Sep 27, 2017 6.650 6.650 6.500 6.507 32,649 +0.11(+1.67%)
Sep 26, 2017 6.500 6.800 6.300 6.400 28,069 +0.15(+2.40%)
Sep 25, 2017 5.900 6.850 5.900 6.250 35,568 +0.45(+7.76%)
Sep 22, 2017 5.553 5.800 5.500 5.800 5,776 +0.10(+1.75%)
Sep 21, 2017 5.150 5.700 5.150 5.700 11,138 +0.20(+3.64%)
Sep 20, 2017 5.480 5.800 5.113 5.500 25,749 +0.02(+0.42%)
Sep 19, 2017 5.400 5.590 5.400 5.477 20,025 +0.05(+0.92%)
Sep 18, 2017 5.600 5.600 5.300 5.427 7,323 -0.22(-3.91%)
Sep 15, 2017 5.427 5.648 4.300 5.648 38,534 +0.25(+4.57%)
Sep 14, 2017 5.500 5.851 5.300 5.401 26,034 -0.38(-6.51%)
Sep 13, 2017 6.500 6.500 5.400 5.777 56,474 -0.62(-9.73%)
Sep 12, 2017 6.820 6.899 6.241 6.400 30,526 -0.20(-3.04%)
Sep 11, 2017 6.700 6.800 6.601 6.601 8,573 +0.00(+0.02%)
Sep 08, 2017 6.500 6.600 6.000 6.600 19,783 +0.10(+1.54%)
Sep 07, 2017 6.018 6.500 5.900 6.500 17,311 +0.60(+10.17%)
Sep 06, 2017 5.869 6.100 5.801 5.900 15,443 +0.00(+0.00%)
Sep 05, 2017 5.900 5.900 5.700 5.900 8,514 +0.20(+3.53%)
Sep 01, 2017 5.400 5.799 5.400 5.699 14,179 +0.30(+5.54%)
Aug 31, 2017 5.580 5.750 5.360 5.400 10,352 -0.07(-1.28%)
Aug 30, 2017 5.550 5.550 5.300 5.470 7,761 +0.27(+5.19%)
Aug 29, 2017 5.250 5.488 5.001 5.200 3,545 +0.20(+4.00%)
Aug 28, 2017 5.421 5.500 4.901 5.000 15,303 -0.45(-8.26%)
Aug 25, 2017 5.599 6.000 5.300 5.450 37,467 +0.15(+2.83%)
Aug 24, 2017 5.280 5.701 5.101 5.300 35,547 +0.11(+2.12%)
Aug 23, 2017 5.300 5.300 5.001 5.190 9,632 +0.15(+2.87%)
Aug 22, 2017 4.604 5.469 4.550 5.045 44,985 +0.54(+12.11%)
Aug 21, 2017 4.390 4.650 4.390 4.500 14,979 -0.10(-2.17%)
Aug 18, 2017 4.444 4.600 4.380 4.600 4,581 +0.10(+2.22%)
Aug 17, 2017 4.485 4.500 4.301 4.500 5,704 +0.13(+3.09%)
Aug 16, 2017 4.390 4.450 4.200 4.365 30,079 +0.20(+4.68%)
Aug 15, 2017 4.485 4.485 4.150 4.170 9,227 -0.23(-5.23%)
Aug 14, 2017 4.240 4.400 4.150 4.400 7,365 +0.20(+4.64%)
Aug 11, 2017 4.230 4.325 4.200 4.205 14,365 -0.03(-0.59%)
Aug 10, 2017 4.200 4.299 4.200 4.230 569 +0.01(+0.33%)
Aug 09, 2017 4.300 4.390 4.200 4.216 4,548 -0.01(-0.21%)
Aug 08, 2017 4.454 4.600 4.200 4.225 20,397 -0.28(-6.11%)
Aug 07, 2017 4.492 4.530 4.300 4.500 5,412 +0.01(+0.18%)
Aug 04, 2017 4.200 4.492 4.200 4.492 4,852 +0.19(+4.47%)
Aug 03, 2017 4.348 4.400 4.279 4.300 13,326 -0.08(-1.83%)
Aug 02, 2017 4.370 4.400 4.300 4.380 1,928 -0.02(-0.45%)
Aug 01, 2017 4.207 4.490 4.207 4.400 1,961 -0.00(-0.09%)
Jul 31, 2017 4.625 4.626 4.200 4.404 6,823 -0.24(-5.09%)
Jul 28, 2017 4.613 4.698 4.613 4.640 2,059 +0.00(+0.09%)
Jul 27, 2017 4.800 4.800 4.610 4.636 2,531 -0.17(-3.62%)
Jul 26, 2017 4.700 4.900 4.622 4.810 6,382 +0.08(+1.71%)
Jul 25, 2017 4.900 5.000 4.700 4.729 8,418 +0.03(+0.62%)
Jul 24, 2017 4.610 4.900 4.610 4.700 10,905 +0.04(+0.86%)
Jul 21, 2017 5.000 4.200 4.660 48,683 +0.36(+8.37%)
Jul 20, 2017 4.284 4.390 4.240 4.300 2,858 +0.10(+2.38%)
Jul 19, 2017 4.150 4.249 4.150 4.200 1,087 +0.10(+2.44%)
Jul 18, 2017 4.300 4.300 4.100 4.100 13,010 -0.20(-4.65%)
Jul 17, 2017 4.252 4.499 4.200 4.300 4,272 +0.05(+1.15%)
Jul 14, 2017 4.400 4.400 4.223 4.251 6,965 -0.15(-3.39%)
Jul 13, 2017 4.200 4.400 4.200 4.400 23,418 +0.17(+4.02%)
Jul 12, 2017 4.310 4.310 4.230 4.230 2,409 +0.03(+0.71%)
Jul 11, 2017 4.600 4.600 4.200 4.200 8,801 -0.39(-8.50%)
Jul 10, 2017 4.251 4.590 4.250 4.590 2,789 +0.13(+3.01%)
Jul 07, 2017 4.200 4.460 4.200 4.456 6,824 +0.06(+1.27%)
Jul 06, 2017 4.485 4.499 4.400 4.400 3,805 +0.10(+2.33%)
Jul 05, 2017 4.600 4.600 4.300 4.300 5,026 -0.20(-4.44%)
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.