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

Widepoint Corp (NY: WYY )

2.640 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2017 4.310 4.500 4.222 4.500 8,410 +0.20(+4.68%)
May 30, 2017 4.500 4.600 4.200 4.299 7,507 -0.23(-5.14%)
May 26, 2017 4.360 4.532 4.200 4.532 7,694 +0.13(+3.00%)
May 25, 2017 4.490 4.680 4.100 4.400 6,105 -0.10(-2.22%)
May 24, 2017 4.299 4.511 4.299 4.500 9,390 +0.20(+4.68%)
May 23, 2017 4.350 4.400 4.205 4.299 10,562 -0.00(-0.07%)
May 22, 2017 4.400 4.499 4.114 4.302 21,361 -0.10(-2.23%)
May 19, 2017 4.300 4.400 4.101 4.400 10,396 +0.40(+10.00%)
May 18, 2017 4.100 4.389 4.000 4.000 4,947 -0.19(-4.56%)
May 17, 2017 4.310 4.451 4.191 4.191 11,547 -0.21(-4.75%)
May 16, 2017 4.950 4.970 4.203 4.400 30,429 -0.70(-13.73%)
May 15, 2017 5.100 5.500 5.000 5.100 42,413 +0.10(+2.00%)
May 12, 2017 5.200 5.226 4.950 5.000 14,000 -0.25(-4.76%)
May 11, 2017 4.700 5.500 4.499 5.250 51,391 +0.61(+13.15%)
May 10, 2017 4.490 4.730 4.416 4.640 18,748 +0.27(+6.30%)
May 09, 2017 4.251 4.500 4.251 4.365 4,969 +0.12(+2.71%)
May 08, 2017 4.495 4.495 4.200 4.250 17,025 -0.05(-1.16%)
May 05, 2017 4.100 4.449 4.021 4.300 33,008 +0.20(+4.88%)
May 04, 2017 4.118 4.215 4.000 4.100 17,156 +0.00(+0.00%)
May 03, 2017 4.018 4.200 4.018 4.100 9,473 -0.10(-2.38%)
May 02, 2017 4.100 4.300 4.017 4.200 5,242 +0.10(+2.41%)
May 01, 2017 4.490 4.490 4.100 4.101 15,151 -0.30(-6.80%)
Apr 28, 2017 4.401 4.599 4.150 4.400 23,461 +0.00(+0.00%)
Apr 27, 2017 4.600 4.650 4.309 4.400 20,042 -0.10(-2.20%)
Apr 26, 2017 4.201 4.600 4.107 4.499 18,821 +0.10(+2.25%)
Apr 25, 2017 4.400 4.630 4.201 4.400 19,509 +0.00(+0.00%)
Apr 24, 2017 4.075 4.825 4.018 4.400 66,902 +0.40(+10.00%)
Apr 21, 2017 4.001 4.200 4.000 4.000 17,983 -0.05(-1.31%)
Apr 20, 2017 4.000 4.278 3.971 4.053 14,673 +0.05(+1.32%)
Apr 19, 2017 4.200 4.350 4.000 4.000 11,573 -0.20(-4.76%)
Apr 18, 2017 4.468 4.468 4.200 4.200 15,061 -0.22(-5.08%)
Apr 17, 2017 4.315 4.599 4.200 4.425 13,484 +0.08(+1.72%)
Apr 13, 2017 4.378 4.657 4.222 4.350 29,045 -0.03(-0.66%)
Apr 12, 2017 4.210 4.400 4.200 4.379 5,860 +0.18(+4.26%)
Apr 11, 2017 4.300 4.500 4.200 4.200 11,860 -0.12(-2.68%)
Apr 10, 2017 4.300 4.567 4.200 4.316 18,514 -0.03(-0.78%)
Apr 07, 2017 4.600 4.650 4.300 4.350 12,392 -0.25(-5.41%)
Apr 06, 2017 4.390 4.635 4.200 4.599 31,427 +0.40(+9.50%)
Apr 05, 2017 4.200 4.489 4.120 4.200 33,540 +0.20(+5.00%)
Apr 04, 2017 4.300 4.343 3.907 4.000 79,248 -0.33(-7.62%)
Apr 03, 2017 4.600 4.700 4.300 4.330 69,082 -0.17(-3.78%)
Mar 31, 2017 5.000 5.000 4.200 4.500 165,289 -2.39(-34.67%)
Mar 30, 2017 6.150 6.995 6.150 6.888 26,757 +0.74(+12.00%)
Mar 29, 2017 5.700 6.240 5.700 6.150 8,425 +0.35(+6.03%)
Mar 28, 2017 5.900 5.916 5.600 5.800 13,551 +0.01(+0.12%)
Mar 27, 2017 5.900 5.900 5.600 5.793 5,281 -0.01(-0.12%)
Mar 24, 2017 5.800 6.100 5.600 5.800 6,635 +0.09(+1.58%)
Mar 23, 2017 5.500 6.100 5.400 5.710 11,574 +0.12(+2.16%)
Mar 22, 2017 5.800 5.850 5.300 5.589 14,144 -0.22(-3.80%)
Mar 21, 2017 5.970 6.026 5.500 5.810 12,146 -0.16(-2.68%)
Mar 20, 2017 5.812 6.185 5.812 5.970 3,572 +0.07(+1.19%)
Mar 17, 2017 6.150 6.250 5.900 5.900 25,140 -0.14(-2.35%)
Mar 16, 2017 6.000 6.109 6.000 6.042 8,551 -0.06(-0.95%)
Mar 15, 2017 5.860 6.150 5.860 6.100 9,311 +0.03(+0.48%)
Mar 14, 2017 6.300 6.300 5.879 6.071 20,394 +0.00(+0.02%)
Mar 13, 2017 6.400 6.480 6.070 6.070 11,645 -0.18(-2.85%)
Mar 10, 2017 6.300 6.500 6.200 6.248 11,568 -0.15(-2.38%)
Mar 09, 2017 6.500 6.504 6.200 6.400 11,691 -0.01(-0.16%)
Mar 08, 2017 6.420 6.541 6.400 6.410 6,082 +0.01(+0.16%)
Mar 07, 2017 6.400 6.590 6.350 6.400 24,794 -0.07(-1.08%)
Mar 06, 2017 6.900 6.905 6.400 6.470 37,411 -0.48(-6.93%)
Mar 03, 2017 7.099 7.100 6.900 6.952 9,182 -0.15(-2.08%)
Mar 02, 2017 7.030 7.100 7.000 7.100 3,786 +0.10(+1.43%)
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.