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

Widepoint Corp (NY: WYY )

2.910 +0.220 (+8.18%)
Streaming Delayed Price Updated: 11:51 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 (%)
Feb 28, 2020 4.100 4.700 4.044 4.624 39,430 +0.32(+7.53%)
Feb 27, 2020 4.600 4.600 4.300 4.300 27,927 -0.28(-6.01%)
Feb 26, 2020 4.700 4.850 4.400 4.575 27,249 -0.08(-1.78%)
Feb 25, 2020 4.950 5.050 4.602 4.658 35,252 -0.23(-4.65%)
Feb 24, 2020 4.800 5.000 4.800 4.885 20,000 -0.17(-3.40%)
Feb 21, 2020 5.100 5.100 4.980 5.057 46,760 +0.10(+2.10%)
Feb 20, 2020 4.900 5.047 4.760 4.953 50,191 +0.24(+5.07%)
Feb 19, 2020 4.700 4.950 4.651 4.714 31,045 +0.03(+0.73%)
Feb 18, 2020 4.720 4.720 4.501 4.680 11,251 -0.01(-0.21%)
Feb 14, 2020 4.631 4.690 4.580 4.690 9,560 +0.09(+1.96%)
Feb 13, 2020 4.675 4.750 4.502 4.600 7,943 -0.01(-0.30%)
Feb 12, 2020 4.750 4.750 4.600 4.614 10,020 -0.05(-1.01%)
Feb 11, 2020 4.660 4.730 4.550 4.661 7,120 -0.03(-0.60%)
Feb 10, 2020 4.690 4.790 4.521 4.689 13,719 +0.16(+3.60%)
Feb 07, 2020 4.500 4.624 4.475 4.526 17,440 +0.03(+0.58%)
Feb 06, 2020 4.400 4.680 4.400 4.500 9,345 +0.05(+1.10%)
Feb 05, 2020 4.500 4.690 4.450 4.451 19,823 -0.05(-1.09%)
Feb 04, 2020 4.600 4.700 4.424 4.500 7,097 +0.04(+0.85%)
Feb 03, 2020 4.500 4.700 4.462 4.462 12,312 -0.07(-1.61%)
Jan 31, 2020 4.700 4.700 4.535 4.535 13,400 -0.08(-1.71%)
Jan 30, 2020 4.900 4.900 4.600 4.614 10,042 -0.09(-1.83%)
Jan 29, 2020 4.900 4.900 4.600 4.700 12,672 +0.00(+0.00%)
Jan 28, 2020 5.000 5.000 4.700 4.700 25,423 -0.10(-2.08%)
Jan 27, 2020 4.800 5.000 4.700 4.800 66,931 +0.08(+1.59%)
Jan 24, 2020 4.800 4.890 4.500 4.725 18,380 +0.11(+2.36%)
Jan 23, 2020 4.200 4.700 4.200 4.616 38,320 +0.32(+7.42%)
Jan 22, 2020 4.340 4.340 4.200 4.297 13,727 -0.01(-0.28%)
Jan 21, 2020 4.340 4.349 4.200 4.309 9,434 +0.02(+0.47%)
Jan 17, 2020 4.310 4.390 4.230 4.289 9,440 -0.11(-2.52%)
Jan 16, 2020 4.300 4.400 4.300 4.400 25,571 +0.21(+4.91%)
Jan 15, 2020 4.350 4.390 4.140 4.194 26,788 +0.16(+4.04%)
Jan 14, 2020 4.040 4.200 4.031 4.031 6,097 -0.07(-1.68%)
Jan 13, 2020 3.900 4.300 3.900 4.100 4,908 +0.10(+2.50%)
Jan 10, 2020 4.200 4.449 4.000 4.000 36,250 -0.12(-3.03%)
Jan 09, 2020 4.100 4.200 4.100 4.125 17,548 +0.03(+0.81%)
Jan 08, 2020 3.949 4.150 3.911 4.092 15,470 +0.04(+1.04%)
Jan 07, 2020 4.030 4.199 3.963 4.050 4,067 +0.09(+2.27%)
Jan 06, 2020 3.800 4.300 3.800 3.960 17,282 +0.16(+4.21%)
Jan 03, 2020 4.300 4.300 3.800 3.800 15,630 -0.30(-7.32%)
Jan 02, 2020 4.300 4.300 4.006 4.100 9,927 +0.12(+3.02%)
Dec 31, 2019 3.998 4.200 3.966 3.980 25,660 +0.06(+1.48%)
Dec 30, 2019 4.020 4.020 3.911 3.922 15,178 -0.03(-0.83%)
Dec 27, 2019 3.802 4.004 3.800 3.955 15,940 +0.17(+4.57%)
Dec 26, 2019 3.800 4.004 3.758 3.782 15,705 -0.08(-2.02%)
Dec 24, 2019 4.000 4.039 3.860 3.860 6,520 -0.12(-3.02%)
Dec 23, 2019 4.100 4.100 3.850 3.980 12,383 -0.03(-0.67%)
Dec 20, 2019 4.050 4.088 3.900 4.007 21,560 +0.01(+0.17%)
Dec 19, 2019 4.047 4.047 3.950 4.000 9,329 +0.05(+1.27%)
Dec 18, 2019 4.079 4.164 3.950 3.950 17,059 -0.05(-1.25%)
Dec 17, 2019 4.000 4.197 4.000 4.000 14,841 -0.05(-1.26%)
Dec 16, 2019 4.051 4.118 4.000 4.051 13,353 -0.05(-1.20%)
Dec 13, 2019 4.044 4.199 3.960 4.100 23,200 +0.06(+1.38%)
Dec 12, 2019 4.000 4.200 3.961 4.044 12,305 +0.04(+1.10%)
Dec 11, 2019 4.300 4.300 3.950 4.000 20,224 -0.04(-0.87%)
Dec 10, 2019 4.260 4.300 4.000 4.035 21,616 -0.20(-4.61%)
Dec 09, 2019 3.880 4.300 3.800 4.230 54,459 +0.48(+12.80%)
Dec 06, 2019 3.650 3.850 3.602 3.750 16,400 +0.03(+0.70%)
Dec 05, 2019 3.605 3.847 3.551 3.724 16,573 +0.07(+1.86%)
Dec 04, 2019 3.694 3.850 3.509 3.656 18,518 -0.02(-0.52%)
Dec 03, 2019 3.586 3.800 3.586 3.675 12,005 +0.04(+1.18%)
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.