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

Widepoint Corp (NY: WYY )

2.690 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 29, 2017 6.503 6.503 6.503 0 +0.18(+2.90%)
Dec 28, 2017 6.480 6.645 6.300 6.320 9,827 -0.12(-1.94%)
Dec 27, 2017 6.600 6.870 6.401 6.445 10,618 -0.05(-0.71%)
Dec 26, 2017 6.754 6.754 6.313 6.491 15,684 -0.46(-6.66%)
Dec 22, 2017 6.987 6.987 6.701 6.954 12,748 +0.07(+0.97%)
Dec 21, 2017 6.500 7.300 6.500 6.887 88,619 +0.39(+5.95%)
Dec 20, 2017 6.412 6.800 6.412 6.500 8,073 +0.04(+0.62%)
Dec 19, 2017 6.500 6.800 6.412 6.460 6,878 -0.04(-0.62%)
Dec 18, 2017 6.215 6.995 6.131 6.500 67,054 +0.30(+4.84%)
Dec 15, 2017 6.130 6.530 6.130 6.200 19,556 -0.13(-2.05%)
Dec 14, 2017 6.500 6.599 6.219 6.330 14,139 -0.07(-1.09%)
Dec 13, 2017 6.600 6.600 6.400 6.400 2,827 -0.10(-1.54%)
Dec 12, 2017 6.455 6.604 6.400 6.500 3,302 +0.00(+0.02%)
Dec 11, 2017 6.446 6.750 6.433 6.499 5,953 -0.00(-0.02%)
Dec 08, 2017 6.300 6.951 6.249 6.500 16,098 -0.01(-0.09%)
Dec 07, 2017 6.420 6.528 6.238 6.506 5,040 -0.03(-0.49%)
Dec 06, 2017 6.555 6.555 6.229 6.538 7,586 -0.06(-0.94%)
Dec 05, 2017 6.600 6.600 6.301 6.600 5,072 +0.02(+0.38%)
Dec 04, 2017 6.800 6.800 6.501 6.575 4,210 -0.22(-3.28%)
Dec 01, 2017 6.710 6.800 6.600 6.798 10,499 -0.00(-0.03%)
Nov 30, 2017 6.900 6.960 6.521 6.800 17,600 -0.07(-1.00%)
Nov 29, 2017 7.000 7.100 6.500 6.869 17,072 -0.13(-1.87%)
Nov 28, 2017 6.967 7.000 6.700 7.000 13,317 +0.10(+1.51%)
Nov 27, 2017 6.700 7.150 6.595 6.896 34,692 +0.20(+3.00%)
Nov 24, 2017 6.400 6.697 6.400 6.695 12,891 +0.24(+3.70%)
Nov 22, 2017 6.179 6.596 6.100 6.456 31,330 +0.33(+5.37%)
Nov 21, 2017 6.000 6.197 5.930 6.127 19,361 +0.23(+3.85%)
Nov 20, 2017 6.060 6.101 5.790 5.900 17,503 +0.13(+2.29%)
Nov 17, 2017 5.479 5.937 5.479 5.768 21,943 +0.29(+5.27%)
Nov 16, 2017 5.686 5.800 5.479 5.479 10,247 -0.23(-4.03%)
Nov 15, 2017 5.546 5.750 5.500 5.709 21,990 -0.14(-2.41%)
Nov 14, 2017 5.601 5.900 5.601 5.850 5,804 +0.06(+1.11%)
Nov 13, 2017 5.979 5.979 5.786 5.786 5,791 -0.11(-1.93%)
Nov 10, 2017 5.885 6.050 5.818 5.900 9,052 +0.05(+0.85%)
Nov 09, 2017 5.797 6.197 5.721 5.850 17,396 +0.12(+2.15%)
Nov 08, 2017 5.736 6.400 5.700 5.727 11,061 -0.06(-1.00%)
Nov 07, 2017 5.770 5.789 5.570 5.785 5,752 +0.19(+3.30%)
Nov 06, 2017 5.750 5.995 5.555 5.600 19,290 +0.04(+0.65%)
Nov 03, 2017 5.418 5.673 5.401 5.564 7,340 +0.15(+2.83%)
Nov 02, 2017 5.600 5.600 5.401 5.411 4,940 -0.13(-2.33%)
Nov 01, 2017 5.300 5.600 5.300 5.540 11,805 +0.24(+4.53%)
Oct 31, 2017 5.300 5.300 5.200 5.300 8,929 +0.00(+0.08%)
Oct 30, 2017 5.449 5.100 5.296 7,228 -0.07(-1.34%)
Oct 27, 2017 5.284 5.368 5.100 5.368 9,031 +0.17(+3.23%)
Oct 26, 2017 5.293 5.400 5.100 5.200 7,995 +0.03(+0.56%)
Oct 25, 2017 5.100 5.600 5.100 5.171 12,295 -0.22(-4.15%)
Oct 24, 2017 5.433 5.670 5.271 5.395 2,127 +0.09(+1.77%)
Oct 23, 2017 5.657 6.140 5.200 5.301 9,371 -0.20(-3.57%)
Oct 20, 2017 5.400 5.855 5.100 5.497 13,665 -0.19(-3.41%)
Oct 19, 2017 5.500 5.738 5.450 5.691 17,072 -0.06(-1.03%)
Oct 18, 2017 6.078 6.100 5.700 5.750 13,926 -0.35(-5.74%)
Oct 17, 2017 6.027 6.150 5.800 6.100 10,455 +0.02(+0.33%)
Oct 16, 2017 6.280 6.280 5.900 6.080 16,936 -0.10(-1.62%)
Oct 13, 2017 6.100 6.200 5.800 6.180 3,672 +0.18(+3.00%)
Oct 12, 2017 6.110 6.231 5.950 6.000 19,476 -0.21(-3.40%)
Oct 11, 2017 6.337 6.400 6.100 6.211 11,181 -0.09(-1.41%)
Oct 10, 2017 6.465 6.599 6.200 6.300 8,777 -0.20(-3.08%)
Oct 09, 2017 6.500 6.650 6.401 6.500 9,520 -0.20(-2.99%)
Oct 06, 2017 6.200 6.700 6.200 6.700 11,954 +0.50(+8.06%)
Oct 05, 2017 6.539 6.570 6.200 6.200 12,664 -0.19(-2.94%)
Oct 04, 2017 6.600 6.640 6.388 6.388 4,978 -0.01(-0.19%)
Oct 03, 2017 6.730 6.740 6.220 6.400 13,033 -0.20(-3.03%)
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.