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: 8:00 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 (%)
Feb 28, 2023 2.070 2.070 2.010 2.035 22,932 -0.01(-0.73%)
Feb 27, 2023 2.080 2.130 2.050 2.050 11,435 -0.05(-2.38%)
Feb 24, 2023 2.110 2.153 2.070 2.100 16,190 -0.04(-1.87%)
Feb 23, 2023 2.149 2.170 2.130 2.140 4,726 +0.02(+0.94%)
Feb 22, 2023 2.106 2.204 2.106 2.120 21,807 -0.01(-0.47%)
Feb 21, 2023 2.160 2.230 2.130 2.130 19,349 -0.08(-3.84%)
Feb 17, 2023 2.150 2.240 2.150 2.215 49,644 +0.02(+1.14%)
Feb 16, 2023 2.199 2.281 2.140 2.190 31,659 -0.05(-2.23%)
Feb 15, 2023 2.100 2.240 2.090 2.240 56,558 +0.17(+8.21%)
Feb 14, 2023 2.030 2.090 2.030 2.070 19,250 -0.03(-1.43%)
Feb 13, 2023 2.020 2.150 2.020 2.100 13,348 +0.08(+3.96%)
Feb 10, 2023 2.010 2.130 1.950 2.020 42,813 +0.08(+4.13%)
Feb 09, 2023 1.970 2.070 1.940 1.940 126,174 -0.03(-1.52%)
Feb 08, 2023 2.070 2.070 1.970 1.970 118,783 -0.11(-5.29%)
Feb 07, 2023 2.070 2.110 2.060 2.080 15,468 +0.01(+0.48%)
Feb 06, 2023 2.150 2.160 2.070 2.070 38,307 -0.02(-0.96%)
Feb 03, 2023 2.150 2.176 2.090 2.090 13,182 -0.04(-1.88%)
Feb 02, 2023 2.150 2.200 2.100 2.130 56,157 +0.01(+0.47%)
Feb 01, 2023 2.140 2.170 2.120 2.120 7,090 -0.04(-1.85%)
Jan 31, 2023 2.180 2.230 2.120 2.160 23,069 -0.02(-0.92%)
Jan 30, 2023 2.080 2.189 2.080 2.180 25,068 +0.12(+5.83%)
Jan 27, 2023 2.060 2.060 2.040 2.060 29,178 +0.04(+1.98%)
Jan 26, 2023 2.025 2.025 2.010 2.020 4,092 +0.03(+1.51%)
Jan 25, 2023 2.000 2.000 1.966 1.990 31,408 -0.02(-1.00%)
Jan 24, 2023 2.040 2.050 1.960 2.010 12,237 +0.01(+0.50%)
Jan 23, 2023 1.970 2.080 1.970 2.000 41,975 +0.04(+2.04%)
Jan 20, 2023 1.980 1.990 1.940 1.960 12,790 +0.00(+0.00%)
Jan 19, 2023 1.910 2.000 1.910 1.960 11,885 +0.00(+0.00%)
Jan 18, 2023 1.990 2.070 1.950 1.960 91,994 -0.07(-3.45%)
Jan 17, 2023 2.040 2.040 1.940 2.030 46,740 -0.09(-4.25%)
Jan 13, 2023 2.040 2.165 1.990 2.120 21,694 +0.03(+1.44%)
Jan 12, 2023 2.050 2.090 2.030 2.090 36,725 +0.03(+1.45%)
Jan 11, 2023 2.000 2.070 2.000 2.060 60,809 +0.10(+5.11%)
Jan 10, 2023 2.000 2.010 1.960 1.960 24,331 -0.05(-2.49%)
Jan 09, 2023 2.000 2.010 2.000 2.010 8,420 +0.06(+3.08%)
Jan 06, 2023 2.040 2.040 1.950 1.950 18,097 -0.08(-3.94%)
Jan 05, 2023 2.020 2.030 2.010 2.030 4,898 -0.01(-0.49%)
Jan 04, 2023 1.900 2.040 1.895 2.040 25,892 +0.19(+10.27%)
Jan 03, 2023 1.850 1.890 1.840 1.850 17,283 +0.03(+1.64%)
Dec 30, 2022 1.830 1.830 1.790 1.820 64,418 -0.01(-0.54%)
Dec 29, 2022 1.760 1.830 1.760 1.830 75,882 +0.02(+1.10%)
Dec 28, 2022 1.750 1.850 1.750 1.810 38,204 +0.05(+2.84%)
Dec 27, 2022 1.760 1.785 1.704 1.760 56,357 +0.00(+0.00%)
Dec 23, 2022 1.740 1.800 1.710 1.760 9,612 -0.02(-1.12%)
Dec 22, 2022 1.820 1.830 1.700 1.780 187,734 -0.05(-2.73%)
Dec 21, 2022 1.750 1.894 1.750 1.830 37,192 -0.01(-0.54%)
Dec 20, 2022 1.850 1.880 1.820 1.840 30,854 +0.02(+1.10%)
Dec 19, 2022 1.910 1.930 1.800 1.820 21,074 -0.12(-6.19%)
Dec 16, 2022 2.010 2.010 1.840 1.940 42,724 +0.02(+1.04%)
Dec 15, 2022 1.910 1.940 1.885 1.920 25,994 +0.02(+1.05%)
Dec 14, 2022 1.990 1.990 1.900 1.900 13,642 -0.10(-5.00%)
Dec 13, 2022 2.010 2.046 1.990 2.000 9,070 -0.01(-0.50%)
Dec 12, 2022 1.990 2.020 1.970 2.010 52,037 +0.00(+0.00%)
Dec 09, 2022 2.010 2.091 1.965 2.010 22,609 +0.00(+0.00%)
Dec 08, 2022 1.961 2.010 1.961 2.010 9,871 +0.03(+1.52%)
Dec 07, 2022 1.970 2.010 1.950 1.980 35,788 -0.03(-1.49%)
Dec 06, 2022 2.050 2.050 1.940 2.010 20,932 -0.06(-2.90%)
Dec 05, 2022 2.130 2.130 2.050 2.070 18,681 -0.05(-2.53%)
Dec 02, 2022 2.130 2.150 2.124 2.124 4,694 +0.00(+0.18%)
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.