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 (%)
Jun 30, 2010 8.157 8.300 7.900 8.300 5,265 +0.10(+1.21%)
Jun 29, 2010 8.500 8.500 8.200 8.201 2,887 -0.60(-6.81%)
Jun 25, 2010 8.800 8.900 8.600 8.800 1,122 +0.00(+0.00%)
Jun 24, 2010 8.600 8.800 8.500 8.800 2,716 +0.30(+3.53%)
Jun 23, 2010 8.800 8.800 8.400 8.500 3,860 +0.19(+2.29%)
Jun 22, 2010 8.200 8.600 8.200 8.310 5,804 +0.21(+2.59%)
Jun 21, 2010 8.500 8.500 8.100 8.100 2,233 -0.40(-4.71%)
Jun 18, 2010 8.500 8.500 8.200 8.500 2,669 +0.11(+1.25%)
Jun 17, 2010 8.600 8.600 7.700 8.395 4,644 -0.21(-2.38%)
Jun 16, 2010 8.675 8.675 7.900 8.600 5,110 +0.10(+1.18%)
Jun 15, 2010 8.200 8.809 8.200 8.500 1,872 +0.00(+0.00%)
Jun 14, 2010 8.975 8.975 7.604 8.500 2,963 -0.35(-3.93%)
Jun 11, 2010 9.200 9.200 8.405 8.848 3,391 +0.15(+1.70%)
Jun 10, 2010 8.560 8.800 8.400 8.700 3,449 +0.10(+1.17%)
Jun 09, 2010 8.600 8.695 8.500 8.599 520 -0.10(-1.16%)
Jun 08, 2010 8.800 8.800 7.800 8.700 4,014 -0.29(-3.19%)
Jun 07, 2010 9.200 9.200 8.630 8.987 1,250 -0.16(-1.78%)
Jun 04, 2010 9.150 9.499 8.700 9.150 2,138 +0.15(+1.67%)
Jun 03, 2010 9.000 9.200 8.900 9.000 57,490 +0.40(+4.65%)
Jun 02, 2010 8.300 8.600 8.100 8.600 1,398 +0.10(+1.18%)
Jun 01, 2010 8.600 8.600 8.100 8.500 4,761 -0.10(-1.16%)
May 28, 2010 8.600 8.600 8.401 8.600 4,938 +0.00(+0.00%)
May 27, 2010 8.998 8.998 7.707 8.600 18,340 +0.70(+8.86%)
May 26, 2010 7.998 7.998 7.500 7.900 6,979 +0.40(+5.32%)
May 25, 2010 7.800 7.800 7.359 7.501 7,970 -0.40(-5.05%)
May 24, 2010 7.900 8.000 7.600 7.900 3,828 +0.20(+2.60%)
May 21, 2010 8.198 8.280 7.600 7.700 20,270 -0.39(-4.82%)
May 20, 2010 7.900 8.090 7.500 8.090 24,462 -0.21(-2.53%)
May 19, 2010 8.600 8.600 7.901 8.300 20,191 -0.70(-7.78%)
May 18, 2010 9.100 9.100 8.700 9.000 12,590 -0.10(-1.10%)
May 17, 2010 9.300 9.400 8.900 9.100 11,602 -0.20(-2.15%)
May 14, 2010 9.300 9.400 9.000 9.300 11,640 +0.30(+3.33%)
May 13, 2010 9.010 9.200 9.000 9.000 17,534 -0.00(-0.01%)
May 12, 2010 8.905 9.499 8.860 9.001 6,809 -0.10(-1.09%)
May 11, 2010 9.400 9.400 8.899 9.100 8,847 +0.00(+0.00%)
May 10, 2010 9.220 9.500 9.000 9.100 8,427 +0.10(+1.11%)
May 07, 2010 9.200 9.200 8.500 9.000 12,042 -0.20(-2.17%)
May 06, 2010 9.000 10.00 8.500 9.200 21,275 +0.20(+2.22%)
May 05, 2010 8.800 9.200 8.600 9.000 28,292 -0.30(-3.23%)
May 04, 2010 9.800 10.00 9.100 9.300 43,651 -1.20(-11.42%)
May 03, 2010 10.90 11.40 9.711 10.50 36,478 -0.90(-7.90%)
Apr 30, 2010 11.60 12.00 10.90 11.40 26,009 +0.10(+0.88%)
Apr 29, 2010 11.50 12.10 11.00 11.30 23,611 +0.20(+1.80%)
Apr 28, 2010 11.00 12.20 11.00 11.10 22,016 +0.20(+1.83%)
Apr 27, 2010 11.80 12.40 9.600 10.90 53,811 -1.30(-10.65%)
Apr 26, 2010 11.00 12.50 10.80 12.20 58,136 +1.60(+15.08%)
Apr 23, 2010 11.30 11.50 10.50 10.60 37,819 -0.30(-2.76%)
Apr 22, 2010 11.30 11.90 10.30 10.90 26,848 -0.60(-5.20%)
Apr 21, 2010 11.40 12.50 11.40 11.50 56,784 +0.30(+2.67%)
Apr 20, 2010 11.20 11.70 10.50 11.20 30,603 +0.20(+1.82%)
Apr 19, 2010 10.80 11.80 10.30 11.00 94,523 +0.50(+4.76%)
Apr 16, 2010 10.50 10.60 10.10 10.50 27,798 +0.00(+0.00%)
Apr 15, 2010 8.900 10.60 8.680 10.50 86,028 +1.82(+20.97%)
Apr 14, 2010 8.700 9.000 8.680 8.680 13,699 -0.22(-2.47%)
Apr 13, 2010 9.000 9.399 8.300 8.900 25,945 -0.30(-3.26%)
Apr 12, 2010 9.600 9.600 8.800 9.200 22,510 -0.22(-2.34%)
Apr 09, 2010 9.690 9.800 9.100 9.420 18,869 -0.20(-2.08%)
Apr 08, 2010 8.400 10.20 8.300 9.620 154,579 +1.22(+14.52%)
Apr 07, 2010 8.000 8.400 7.900 8.400 76,667 +0.60(+7.69%)
Apr 06, 2010 8.000 8.000 7.700 7.800 5,192 -0.20(-2.50%)
Apr 05, 2010 8.200 8.200 7.500 8.000 11,811 -0.00(-0.05%)
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.