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 (%)
Mar 31, 2009 4.100 4.100 3.701 3.800 4,000 -0.40(-9.52%)
Mar 30, 2009 3.011 4.200 3.011 4.200 10,702 +0.40(+10.53%)
Mar 26, 2009 3.500 5.100 3.301 3.800 20,963 +0.30(+8.57%)
Mar 25, 2009 3.200 3.800 3.100 3.500 6,757 +0.50(+16.67%)
Mar 24, 2009 2.700 3.000 2.700 3.000 7,850 +0.30(+11.11%)
Mar 23, 2009 2.800 2.800 2.700 2.700 134 -0.10(-3.57%)
Mar 20, 2009 2.510 2.800 2.504 2.800 2,610 +0.20(+7.69%)
Mar 19, 2009 2.800 2.800 2.600 2.600 400 +0.00(+0.00%)
Mar 18, 2009 2.600 2.700 2.600 2.600 1,820 +0.00(+0.00%)
Mar 17, 2009 2.600 2.600 2.600 2.600 350 +0.20(+8.33%)
Mar 16, 2009 2.100 2.622 2.100 2.400 6,000 -0.10(-4.00%)
Mar 13, 2009 2.500 2.600 2.500 2.500 0 +0.10(+4.17%)
Mar 12, 2009 2.500 2.700 2.300 2.400 605 +0.10(+4.35%)
Mar 11, 2009 2.700 2.700 2.300 2.300 250 -0.20(-8.00%)
Mar 10, 2009 2.540 2.699 2.400 2.500 320 -0.10(-3.85%)
Mar 09, 2009 2.500 2.600 2.400 2.600 260 +0.10(+4.00%)
Mar 06, 2009 2.499 2.500 2.499 2.500 0 +0.10(+4.17%)
Mar 05, 2009 2.400 2.401 2.400 2.400 416 +0.00(+0.00%)
Mar 04, 2009 3.000 3.000 2.200 2.400 11,675 -0.30(-11.11%)
Mar 02, 2009 2.700 3.000 2.300 2.700 1,920 -0.10(-3.57%)
Feb 27, 2009 2.500 2.800 2.500 2.800 0 +0.50(+21.74%)
Feb 26, 2009 2.500 2.600 2.050 2.300 12,557 -0.50(-17.86%)
Feb 25, 2009 2.900 2.900 2.200 2.800 2,956 +0.10(+3.67%)
Feb 24, 2009 2.700 2.701 2.700 2.701 340 -0.10(-3.54%)
Feb 23, 2009 2.600 3.000 2.500 2.800 2,430 +0.20(+7.69%)
Feb 20, 2009 2.600 2.601 2.600 2.600 990 +0.10(+4.00%)
Feb 19, 2009 2.500 2.500 2.500 2.500 1,480 +0.00(+0.00%)
Feb 18, 2009 2.300 2.600 2.300 2.500 220 +0.20(+8.70%)
Feb 17, 2009 2.500 2.500 2.300 2.300 720 -0.20(-8.00%)
Feb 13, 2009 2.600 2.600 2.500 2.500 60 +0.00(+0.00%)
Feb 12, 2009 2.500 2.500 2.200 2.500 953 +0.00(+0.00%)
Feb 11, 2009 2.500 2.500 2.500 2.500 90 +0.00(+0.00%)
Feb 10, 2009 2.800 2.800 2.500 2.500 14,740 +0.00(+0.00%)
Feb 09, 2009 2.400 2.700 2.400 2.500 55,979 +0.30(+13.64%)
Feb 06, 2009 2.201 2.201 2.200 2.200 140 +0.10(+4.76%)
Feb 05, 2009 2.000 2.200 2.000 2.100 3,150 -0.30(-12.50%)
Feb 04, 2009 2.600 2.600 2.200 2.400 33,006 -0.30(-11.11%)
Feb 03, 2009 2.400 2.900 2.400 2.700 5,050 +0.30(+12.50%)
Feb 02, 2009 2.400 2.600 2.201 2.400 400 -0.30(-11.11%)
Jan 30, 2009 2.900 2.900 2.300 2.700 0 -0.20(-6.90%)
Jan 29, 2009 2.424 3.000 2.424 2.900 2,930 +0.40(+16.00%)
Jan 28, 2009 2.500 2.600 2.400 2.500 12,400 +0.00(+0.00%)
Jan 27, 2009 2.000 2.500 2.000 2.500 2,040 +0.50(+24.88%)
Jan 26, 2009 2.000 2.199 2.000 2.002 845 -0.10(-4.67%)
Jan 23, 2009 2.100 2.400 2.000 2.100 5,615 -0.20(-8.70%)
Jan 22, 2009 2.200 2.400 2.100 2.300 1,090 -0.10(-4.17%)
Jan 21, 2009 2.200 2.400 2.100 2.400 930 +0.30(+14.29%)
Jan 20, 2009 2.200 2.200 2.100 2.100 1,610 -0.30(-12.50%)
Jan 16, 2009 2.000 2.500 1.900 2.400 7,495 +0.30(+14.29%)
Jan 15, 2009 1.900 2.200 1.800 2.100 7,145 +0.10(+5.00%)
Jan 14, 2009 2.000 2.100 1.900 2.000 19,855 -0.20(-9.05%)
Jan 13, 2009 2.200 2.200 2.000 2.199 2,930 +0.10(+4.71%)
Jan 12, 2009 2.500 2.500 2.100 2.100 7,470 -0.22(-9.48%)
Jan 09, 2009 2.300 2.600 2.200 2.320 9,289 -0.08(-3.33%)
Jan 08, 2009 2.400 2.476 2.100 2.400 6,160 +0.10(+4.30%)
Jan 07, 2009 2.500 2.500 2.300 2.301 3,430 +0.00(+0.04%)
Jan 06, 2009 1.700 2.600 1.700 2.300 10,201 +0.50(+27.78%)
Jan 05, 2009 2.000 2.000 1.800 1.800 62,997 -0.20(-9.95%)
Jan 02, 2009 2.000 2.100 1.900 1.999 0 -0.10(-4.81%)
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.