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

Widepoint Corp (NY: WYY )

3.020 -0.170 (-5.33%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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, 2021 4.560 4.562 4.400 4.460 81,690 -0.14(-3.04%)
Nov 29, 2021 4.650 4.770 4.510 4.600 23,439 +0.05(+1.10%)
Nov 26, 2021 4.630 4.720 4.490 4.550 34,122 -0.06(-1.30%)
Nov 24, 2021 4.410 4.680 4.410 4.610 28,198 +0.20(+4.54%)
Nov 23, 2021 4.340 4.520 4.340 4.410 61,904 +0.02(+0.46%)
Nov 22, 2021 4.380 4.470 4.324 4.390 55,210 -0.01(-0.23%)
Nov 19, 2021 4.540 4.620 4.350 4.400 67,604 -0.17(-3.72%)
Nov 18, 2021 4.540 4.700 4.580 4.570 72,774 -0.01(-0.22%)
Nov 17, 2021 4.690 4.719 4.520 4.580 70,167 -0.16(-3.38%)
Nov 16, 2021 4.740 5.030 4.410 4.740 287,765 -0.52(-9.89%)
Nov 15, 2021 5.270 5.270 4.970 5.260 165,021 +0.05(+0.96%)
Nov 12, 2021 5.160 5.270 5.150 5.210 17,958 +0.01(+0.19%)
Nov 11, 2021 5.220 5.280 5.120 5.200 32,200 -0.02(-0.38%)
Nov 10, 2021 5.350 5.070 5.220 28,492 -0.12(-2.25%)
Nov 09, 2021 5.480 5.589 5.290 5.340 42,015 -0.09(-1.66%)
Nov 08, 2021 5.260 5.450 5.180 5.430 141,716 +0.19(+3.63%)
Nov 05, 2021 5.370 5.465 5.220 5.240 47,659 -0.16(-2.88%)
Nov 04, 2021 5.390 5.690 5.300 5.396 21,640 -0.01(-0.27%)
Nov 03, 2021 5.360 5.550 5.290 5.410 52,443 +0.05(+0.93%)
Nov 02, 2021 5.400 5.430 5.290 5.360 21,804 -0.04(-0.74%)
Nov 01, 2021 5.140 5.400 5.070 5.400 67,879 +0.33(+6.51%)
Oct 29, 2021 5.050 5.205 5.040 5.070 29,996 -0.04(-0.78%)
Oct 28, 2021 5.200 5.200 5.020 5.110 58,519 -0.01(-0.20%)
Oct 27, 2021 5.160 5.210 5.120 5.120 20,769 -0.08(-1.54%)
Oct 26, 2021 5.140 5.230 5.200 33,723 +0.04(+0.78%)
Oct 25, 2021 5.150 5.260 5.120 5.160 34,920 -0.02(-0.39%)
Oct 22, 2021 5.250 5.350 5.173 5.180 27,013 -0.02(-0.38%)
Oct 21, 2021 5.270 5.390 5.170 5.200 35,540 -0.12(-2.26%)
Oct 20, 2021 5.200 5.500 5.200 5.320 57,275 -0.04(-0.75%)
Oct 19, 2021 5.280 5.420 5.210 5.360 54,143 +0.05(+0.94%)
Oct 18, 2021 5.510 5.510 5.180 5.310 26,570 -0.16(-2.93%)
Oct 15, 2021 5.590 5.615 5.440 5.470 26,107 -0.06(-1.08%)
Oct 14, 2021 5.500 5.750 5.468 5.530 48,007 +0.06(+1.10%)
Oct 13, 2021 5.280 5.627 5.151 5.470 46,312 +0.21(+3.99%)
Oct 12, 2021 5.200 5.280 5.080 5.260 31,695 +0.05(+0.96%)
Oct 11, 2021 5.250 5.270 5.100 5.210 24,378 +0.00(+0.00%)
Oct 08, 2021 5.240 5.280 5.170 5.210 19,301 -0.03(-0.57%)
Oct 07, 2021 5.140 5.240 5.100 5.240 31,621 +0.10(+1.95%)
Oct 06, 2021 5.170 5.220 5.100 5.140 43,278 -0.10(-1.91%)
Oct 05, 2021 5.260 5.339 5.140 5.240 27,446 -0.03(-0.57%)
Oct 04, 2021 5.080 5.360 5.080 5.270 41,728 +0.13(+2.53%)
Oct 01, 2021 5.220 5.260 5.070 5.140 40,653 -0.11(-2.10%)
Sep 30, 2021 5.410 5.410 5.230 5.250 28,702 -0.11(-2.05%)
Sep 29, 2021 5.660 5.750 5.300 5.360 109,870 -0.44(-7.59%)
Sep 28, 2021 5.990 6.208 5.646 5.800 65,652 +0.16(+2.84%)
Sep 27, 2021 5.250 5.650 5.210 5.640 89,441 +0.45(+8.67%)
Sep 24, 2021 4.960 5.290 4.960 5.190 44,653 +0.13(+2.57%)
Sep 23, 2021 5.190 5.240 4.990 5.060 48,715 -0.13(-2.50%)
Sep 22, 2021 5.140 5.200 5.090 5.190 16,906 +0.05(+0.97%)
Sep 21, 2021 5.220 5.273 5.060 5.140 43,368 -0.20(-3.75%)
Sep 20, 2021 5.000 5.340 4.870 5.340 124,896 +0.09(+1.71%)
Sep 17, 2021 5.000 5.280 4.940 5.250 37,757 +0.27(+5.42%)
Sep 16, 2021 5.020 5.070 4.980 4.980 39,137 -0.10(-1.97%)
Sep 15, 2021 5.180 5.210 5.020 5.080 44,695 -0.05(-0.97%)
Sep 14, 2021 5.300 5.340 5.050 5.130 43,168 -0.17(-3.21%)
Sep 13, 2021 5.460 5.470 5.300 5.300 22,043 -0.14(-2.57%)
Sep 10, 2021 5.340 5.490 5.260 5.440 72,849 +0.11(+2.06%)
Sep 09, 2021 5.270 5.370 5.250 5.330 12,652 +0.00(+0.00%)
Sep 08, 2021 5.440 5.440 5.280 5.330 38,190 -0.10(-1.84%)
Sep 07, 2021 5.430 5.710 5.306 5.430 42,516 +0.06(+1.12%)
Sep 03, 2021 5.410 5.570 5.370 5.370 38,402 -0.13(-2.36%)
Sep 02, 2021 5.400 5.570 5.400 5.500 25,586 +0.09(+1.66%)
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.