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

Widepoint Corp (NY: WYY )

2.737 +0.047 (+1.75%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 3, 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, 2023 2.220 2.400 2.220 2.320 75,268 +0.08(+3.57%)
Dec 28, 2023 2.280 2.280 2.165 2.240 84,982 +0.05(+2.28%)
Dec 27, 2023 2.120 2.250 2.100 2.190 77,721 +0.06(+2.82%)
Dec 26, 2023 2.040 2.163 1.995 2.130 33,246 +0.06(+2.90%)
Dec 22, 2023 2.070 2.090 2.020 2.070 19,936 +0.02(+0.98%)
Dec 21, 2023 2.010 2.100 1.970 2.050 136,933 +0.06(+3.02%)
Dec 20, 2023 1.930 2.030 1.910 1.990 168,822 +0.08(+4.46%)
Dec 19, 2023 1.830 1.946 1.830 1.905 9,511 +0.06(+3.53%)
Dec 18, 2023 1.880 1.920 1.820 1.840 60,556 -0.02(-1.08%)
Dec 15, 2023 1.940 1.950 1.860 1.860 9,780 -0.04(-2.11%)
Dec 14, 2023 1.910 1.990 1.880 1.900 29,859 -0.03(-1.55%)
Dec 13, 2023 1.890 1.990 1.890 1.930 25,656 +0.08(+4.32%)
Dec 12, 2023 2.040 2.040 1.850 1.850 32,935 -0.15(-7.50%)
Dec 11, 2023 2.060 2.060 1.990 2.000 9,012 -0.07(-3.38%)
Dec 08, 2023 2.095 2.095 2.020 2.070 23,743 +0.01(+0.54%)
Dec 07, 2023 2.005 2.080 1.990 2.059 27,797 +0.05(+2.68%)
Dec 06, 2023 1.960 2.010 1.940 2.005 21,594 +0.06(+3.35%)
Dec 05, 2023 1.920 2.000 1.910 1.940 17,912 -0.04(-2.02%)
Dec 04, 2023 1.800 1.980 1.800 1.980 76,812 +0.13(+7.03%)
Dec 01, 2023 1.910 1.910 1.830 1.850 16,967 -0.04(-2.12%)
Nov 30, 2023 1.820 1.900 1.810 1.890 40,210 +0.12(+6.78%)
Nov 29, 2023 1.730 1.836 1.690 1.770 45,359 +0.09(+5.62%)
Nov 28, 2023 1.650 1.710 1.650 1.676 14,103 +0.01(+0.35%)
Nov 27, 2023 1.690 1.740 1.660 1.670 34,453 -0.05(-2.62%)
Nov 24, 2023 1.680 1.730 1.680 1.715 24,250 -0.01(-0.85%)
Nov 22, 2023 1.670 1.730 1.670 1.730 5,007 +0.06(+3.57%)
Nov 21, 2023 1.720 1.724 1.660 1.670 8,838 -0.06(-3.73%)
Nov 20, 2023 1.710 1.763 1.700 1.735 18,128 +0.00(+0.27%)
Nov 17, 2023 1.697 1.770 1.675 1.730 35,995 +0.04(+2.37%)
Nov 16, 2023 1.700 1.700 1.660 1.690 14,420 -0.04(-2.31%)
Nov 15, 2023 1.710 1.793 1.683 1.730 10,734 +0.05(+2.98%)
Nov 14, 2023 1.710 1.782 1.670 1.680 24,238 -0.02(-1.18%)
Nov 13, 2023 1.730 1.730 1.665 1.700 2,780 -0.02(-1.16%)
Nov 10, 2023 1.660 1.730 1.651 1.720 11,570 +0.06(+3.61%)
Nov 09, 2023 1.700 1.700 1.660 1.660 2,654 -0.02(-1.19%)
Nov 08, 2023 1.731 1.750 1.657 1.680 15,155 -0.02(-1.18%)
Nov 07, 2023 1.800 1.800 1.700 1.700 34,600 -0.07(-3.95%)
Nov 06, 2023 1.760 1.810 1.760 1.770 20,717 +0.02(+1.14%)
Nov 03, 2023 1.710 1.810 1.709 1.750 21,711 +0.02(+1.16%)
Nov 02, 2023 1.670 1.730 1.670 1.730 1,973 +0.05(+2.98%)
Nov 01, 2023 1.700 1.700 1.670 1.680 4,100 -0.02(-1.18%)
Oct 31, 2023 1.670 1.700 1.640 1.700 1,940 -0.00(-0.01%)
Oct 30, 2023 1.640 1.729 1.640 1.700 7,475 +0.05(+3.04%)
Oct 27, 2023 1.610 1.730 1.610 1.650 13,363 -0.02(-1.20%)
Oct 26, 2023 1.670 1.670 1.635 1.670 6,285 +0.01(+0.60%)
Oct 25, 2023 1.640 1.710 1.640 1.660 38,203 -0.03(-2.06%)
Oct 24, 2023 1.650 1.695 1.650 1.695 828 +0.04(+2.72%)
Oct 23, 2023 1.690 1.714 1.628 1.650 8,584 -0.04(-2.37%)
Oct 20, 2023 1.700 1.730 1.680 1.690 21,207 +0.00(+0.00%)
Oct 19, 2023 1.690 1.700 1.680 1.690 6,869 +0.00(+0.00%)
Oct 18, 2023 1.800 1.800 1.680 1.690 5,421 -0.03(-1.74%)
Oct 17, 2023 1.680 1.821 1.680 1.720 34,411 +0.00(+0.00%)
Oct 16, 2023 1.720 1.747 1.650 1.720 14,019 +0.11(+6.83%)
Oct 13, 2023 1.670 1.700 1.600 1.610 5,574 -0.08(-5.01%)
Oct 12, 2023 1.640 1.750 1.640 1.695 6,374 +0.05(+2.73%)
Oct 11, 2023 1.690 1.720 1.650 1.650 8,271 -0.03(-1.79%)
Oct 10, 2023 1.680 1.746 1.650 1.680 14,231 +0.00(+0.30%)
Oct 09, 2023 1.690 1.751 1.625 1.675 17,760 -0.02(-1.47%)
Oct 06, 2023 1.690 1.770 1.690 1.700 6,287 -0.01(-0.58%)
Oct 05, 2023 1.694 1.765 1.694 1.710 3,919 +0.02(+1.18%)
Oct 04, 2023 1.679 1.710 1.650 1.690 5,725 +0.04(+2.42%)
Oct 03, 2023 1.720 1.718 1.650 1.650 16,411 -0.08(-4.62%)
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.