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

Widepoint Corp (NY: WYY )

2.750 -0.050 (-1.79%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Apr 28, 2023 1.812 1.925 1.812 1.880 19,939 +0.04(+2.17%)
Apr 27, 2023 1.820 1.850 1.820 1.840 6,094 +0.02(+1.10%)
Apr 26, 2023 1.880 1.930 1.820 1.820 7,445 -0.05(-2.67%)
Apr 25, 2023 1.840 1.878 1.830 1.870 6,531 +0.03(+1.36%)
Apr 24, 2023 1.860 1.880 1.830 1.845 12,495 -0.03(-1.86%)
Apr 21, 2023 1.900 1.900 1.830 1.880 20,452 -0.02(-1.05%)
Apr 20, 2023 1.950 1.960 1.900 1.900 6,957 -0.06(-3.06%)
Apr 19, 2023 1.970 1.970 1.955 1.960 2,012 -0.01(-0.51%)
Apr 18, 2023 1.920 1.970 1.920 1.970 20,133 +0.03(+1.55%)
Apr 17, 2023 1.920 1.980 1.920 1.940 5,546 +0.00(+0.00%)
Apr 14, 2023 1.910 1.940 1.910 1.940 3,360 -0.04(-2.02%)
Apr 13, 2023 1.970 1.980 1.940 1.980 12,172 +0.04(+2.06%)
Apr 12, 2023 1.967 1.990 1.909 1.940 33,672 -0.06(-3.00%)
Apr 11, 2023 1.980 2.000 1.950 2.000 30,505 +0.02(+0.96%)
Apr 10, 2023 1.810 2.030 1.810 1.981 52,464 +0.05(+2.64%)
Apr 06, 2023 1.910 1.930 1.890 1.930 43,832 +0.02(+1.05%)
Apr 05, 2023 1.930 1.960 1.900 1.910 5,868 -0.05(-2.65%)
Apr 04, 2023 1.880 1.962 1.880 1.962 8,852 +0.03(+1.66%)
Apr 03, 2023 1.813 1.930 1.813 1.930 14,537 +0.12(+6.63%)
Mar 31, 2023 1.780 1.810 1.749 1.810 77,995 +0.02(+1.12%)
Mar 30, 2023 1.870 1.870 1.790 1.790 8,801 -0.01(-0.56%)
Mar 29, 2023 1.820 1.887 1.770 1.800 11,682 +0.04(+2.27%)
Mar 28, 2023 1.840 1.840 1.760 1.760 24,549 -0.08(-4.35%)
Mar 27, 2023 1.840 1.850 1.810 1.840 17,771 -0.04(-2.13%)
Mar 24, 2023 1.910 1.910 1.860 1.880 1,316 -0.04(-2.08%)
Mar 23, 2023 1.940 2.040 1.920 1.920 8,171 -0.04(-2.04%)
Mar 22, 2023 1.880 2.030 1.880 1.960 4,358 +0.11(+5.95%)
Mar 21, 2023 1.850 1.900 1.850 1.850 29,052 +0.00(+0.00%)
Mar 20, 2023 1.880 1.900 1.850 1.850 10,435 -0.05(-2.63%)
Mar 17, 2023 1.880 1.980 1.850 1.900 2,950 +0.00(+0.00%)
Mar 16, 2023 1.790 1.900 1.790 1.900 21,799 +0.06(+3.26%)
Mar 15, 2023 1.960 2.000 1.840 1.840 35,096 -0.12(-6.12%)
Mar 14, 2023 1.980 2.020 1.960 1.960 17,885 -0.02(-1.01%)
Mar 13, 2023 1.959 2.010 1.958 1.980 3,220 -0.01(-0.50%)
Mar 10, 2023 2.020 2.060 1.950 1.990 96,443 -0.04(-1.97%)
Mar 09, 2023 2.060 2.080 2.020 2.030 14,584 -0.04(-1.93%)
Mar 08, 2023 2.040 2.090 2.030 2.070 37,117 +0.05(+2.48%)
Mar 07, 2023 2.070 2.070 2.010 2.020 43,641 -0.07(-3.35%)
Mar 06, 2023 2.020 2.100 2.020 2.090 41,887 +0.06(+2.96%)
Mar 03, 2023 2.000 2.050 2.000 2.030 28,520 +0.04(+2.01%)
Mar 02, 2023 2.020 2.030 1.970 1.990 2,036 +0.06(+3.11%)
Mar 01, 2023 2.040 2.050 1.858 1.930 63,447 -0.11(-5.16%)
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%)
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.