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 (%)
Dec 31, 2013 16.50 16.40 16.40 16.40 126,760 -0.10(-0.61%)
Dec 30, 2013 17.60 17.90 15.70 16.50 171,394 -0.90(-5.17%)
Dec 27, 2013 16.00 17.50 15.60 17.40 389,229 +1.80(+11.54%)
Dec 26, 2013 15.10 15.90 14.60 15.60 140,988 +0.60(+4.00%)
Dec 24, 2013 14.90 15.10 14.30 15.00 64,551 +0.30(+2.04%)
Dec 23, 2013 14.50 16.50 13.60 14.70 444,546 +0.20(+1.38%)
Dec 20, 2013 13.70 14.50 12.60 14.50 138,780 +0.80(+5.84%)
Dec 19, 2013 14.90 15.30 13.50 13.70 89,037 -0.90(-6.16%)
Dec 18, 2013 14.30 14.90 14.00 14.60 74,913 +0.30(+2.10%)
Dec 17, 2013 16.00 16.00 13.50 14.30 150,259 -1.70(-10.62%)
Dec 16, 2013 15.70 16.50 14.90 16.00 406,314 +1.40(+9.59%)
Dec 13, 2013 14.70 15.00 14.20 14.60 155,683 +0.10(+0.69%)
Dec 12, 2013 13.80 14.50 13.60 14.50 251,547 +0.80(+5.84%)
Dec 11, 2013 13.20 14.10 12.80 13.70 180,867 +1.10(+8.73%)
Dec 10, 2013 13.00 13.10 12.20 12.60 50,816 -0.10(-0.79%)
Dec 09, 2013 13.00 13.60 12.30 12.70 131,393 +0.30(+2.42%)
Dec 06, 2013 10.80 12.80 10.40 12.40 206,281 +1.90(+18.10%)
Dec 05, 2013 10.70 10.70 10.10 10.50 20,426 +0.00(+0.00%)
Dec 04, 2013 10.20 10.70 9.800 10.50 53,060 +0.30(+2.94%)
Dec 03, 2013 11.40 11.70 9.400 10.20 113,376 -1.00(-8.93%)
Dec 02, 2013 11.90 12.00 11.00 11.20 64,523 +0.00(+0.00%)
Nov 29, 2013 11.20 11.40 10.90 11.20 15,117 -0.10(-0.88%)
Nov 27, 2013 10.60 11.50 10.50 11.30 113,578 +0.95(+9.18%)
Nov 26, 2013 10.30 10.50 10.10 10.35 15,255 +0.15(+1.47%)
Nov 25, 2013 10.60 10.90 10.02 10.20 45,612 -0.40(-3.77%)
Nov 22, 2013 10.30 10.70 10.20 10.60 34,892 +0.60(+6.00%)
Nov 21, 2013 9.207 11.00 9.200 10.00 51,936 +0.70(+7.53%)
Nov 20, 2013 9.100 9.300 9.000 9.300 40,904 +0.30(+3.33%)
Nov 19, 2013 9.000 9.300 8.630 9.000 13,425 +0.05(+0.56%)
Nov 18, 2013 8.990 9.200 8.800 8.950 41,038 +0.05(+0.56%)
Nov 15, 2013 8.480 8.999 8.300 8.900 52,721 +1.10(+14.10%)
Nov 14, 2013 7.812 8.380 7.800 7.800 7,954 -0.20(-2.50%)
Nov 13, 2013 7.600 8.081 7.600 8.000 10,676 +0.45(+5.96%)
Nov 12, 2013 7.815 8.100 7.550 7.550 11,559 -0.35(-4.43%)
Nov 11, 2013 7.916 8.300 7.900 7.900 2,897 +0.00(+0.00%)
Nov 08, 2013 8.000 8.000 7.810 7.900 3,741 -0.10(-1.25%)
Nov 07, 2013 8.000 8.300 7.810 8.000 14,012 +0.03(+0.35%)
Nov 06, 2013 8.500 8.500 7.830 7.972 16,192 -0.43(-5.10%)
Nov 05, 2013 8.390 8.500 8.101 8.400 2,602 +0.21(+2.56%)
Nov 04, 2013 7.800 8.300 7.800 8.190 10,754 +0.19(+2.39%)
Nov 01, 2013 8.300 8.400 7.850 7.999 10,879 -0.00(-0.01%)
Oct 31, 2013 8.800 8.800 8.000 8.000 21,890 -0.65(-7.51%)
Oct 30, 2013 8.800 8.999 8.650 8.650 3,564 -0.10(-1.14%)
Oct 29, 2013 9.000 9.000 8.600 8.750 5,535 +0.05(+0.57%)
Oct 28, 2013 9.200 9.200 8.700 8.700 5,018 -0.30(-3.33%)
Oct 25, 2013 9.200 9.200 8.650 9.000 10,346 +0.10(+1.12%)
Oct 24, 2013 9.200 9.200 8.800 8.900 3,822 -0.10(-1.11%)
Oct 23, 2013 9.300 9.300 8.839 9.000 6,411 -0.20(-2.17%)
Oct 22, 2013 9.190 9.300 8.800 9.200 12,653 +0.00(+0.00%)
Oct 21, 2013 8.700 9.497 8.500 9.200 25,318 +0.89(+10.78%)
Oct 18, 2013 8.500 9.000 8.302 8.305 22,918 -0.17(-1.95%)
Oct 17, 2013 8.200 8.470 8.200 8.470 3,680 -0.03(-0.35%)
Oct 16, 2013 8.100 8.590 8.100 8.500 7,924 +0.15(+1.80%)
Oct 15, 2013 9.100 9.100 8.100 8.350 14,578 -0.42(-4.77%)
Oct 14, 2013 8.800 8.800 8.150 8.768 15,448 +0.07(+0.78%)
Oct 11, 2013 8.500 8.700 8.489 8.700 7,651 +0.25(+2.96%)
Oct 10, 2013 8.205 8.689 8.060 8.450 18,807 +0.45(+5.61%)
Oct 09, 2013 7.900 8.299 7.900 8.001 18,079 -0.10(-1.22%)
Oct 08, 2013 8.900 9.100 7.701 8.100 56,492 -1.10(-11.96%)
Oct 07, 2013 8.916 9.400 8.916 9.200 4,765 +0.00(+0.00%)
Oct 04, 2013 9.300 9.300 9.000 9.200 7,002 +0.00(+0.00%)
Oct 03, 2013 9.400 9.500 9.000 9.200 6,465 +0.00(+0.01%)
Oct 02, 2013 8.900 9.700 8.850 9.199 21,880 +0.30(+3.37%)
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.