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 (%)
Aug 31, 2012 4.600 4.900 4.000 4.780 5,349 -0.02(-0.42%)
Aug 30, 2012 5.200 5.200 4.800 4.800 1,882 -0.10(-2.04%)
Aug 29, 2012 4.900 4.900 4.800 4.900 2,672 -0.00(-0.04%)
Aug 27, 2012 5.000 5.099 4.902 4.902 2,370 -0.30(-5.73%)
Aug 24, 2012 4.999 5.200 4.999 5.200 2,509 +0.20(+4.00%)
Aug 23, 2012 5.000 5.200 4.913 5.000 4,088 +0.00(+0.00%)
Aug 22, 2012 5.000 5.000 4.800 5.000 1,265 +0.00(+0.00%)
Aug 21, 2012 4.900 5.400 4.900 5.000 6,509 +0.10(+2.04%)
Aug 20, 2012 4.700 4.900 4.600 4.900 3,077 +0.00(+0.02%)
Aug 17, 2012 4.600 4.900 4.599 4.899 2,810 +0.30(+6.50%)
Aug 16, 2012 4.300 5.000 4.300 4.600 5,701 +0.20(+4.55%)
Aug 15, 2012 4.500 4.701 4.400 4.400 7,765 -0.58(-11.65%)
Aug 14, 2012 4.800 4.980 4.700 4.980 3,133 +0.28(+5.96%)
Aug 13, 2012 4.550 5.200 4.500 4.700 11,354 +0.19(+4.31%)
Aug 10, 2012 4.400 4.700 4.400 4.506 9,736 +0.01(+0.16%)
Aug 09, 2012 4.300 4.500 4.300 4.499 17,365 -0.00(-0.02%)
Aug 08, 2012 4.700 4.700 4.480 4.500 3,855 -0.10(-2.20%)
Aug 07, 2012 5.115 5.115 4.500 4.601 19,550 -0.20(-4.15%)
Aug 06, 2012 5.100 5.100 4.700 4.800 5,870 -0.38(-7.34%)
Aug 03, 2012 5.200 5.200 5.100 5.180 1,875 -0.02(-0.38%)
Aug 02, 2012 5.300 5.300 5.100 5.200 1,840 +0.00(+0.00%)
Aug 01, 2012 5.600 5.600 5.100 5.200 6,022 -0.40(-7.14%)
Jul 31, 2012 5.600 5.644 5.600 5.600 260 -0.10(-1.75%)
Jul 30, 2012 5.453 5.700 5.453 5.700 550 -0.00(-0.02%)
Jul 27, 2012 5.799 5.800 5.700 5.701 1,056 -0.10(-1.71%)
Jul 26, 2012 5.800 5.800 5.800 5.800 132 -0.00(-0.09%)
Jul 25, 2012 5.450 6.065 5.450 5.805 2,005 +0.40(+7.50%)
Jul 24, 2012 5.900 5.900 5.400 5.400 2,755 -0.36(-6.25%)
Jul 23, 2012 5.500 5.900 5.500 5.760 1,157 -0.04(-0.69%)
Jul 20, 2012 5.625 5.800 5.625 5.800 633 -0.14(-2.34%)
Jul 19, 2012 5.900 5.995 5.515 5.939 1,075 -0.06(-1.02%)
Jul 18, 2012 5.798 6.100 5.797 6.000 2,320 +0.40(+7.14%)
Jul 17, 2012 5.900 5.900 5.500 5.600 3,027 -0.30(-5.08%)
Jul 16, 2012 6.000 6.000 5.600 5.900 855 -0.13(-2.17%)
Jul 13, 2012 6.000 6.031 6.000 6.031 1,824 +0.03(+0.52%)
Jul 12, 2012 5.700 6.089 5.700 6.000 4,040 +0.00(+0.00%)
Jul 11, 2012 5.800 6.000 5.800 6.000 2,937 +0.20(+3.45%)
Jul 10, 2012 5.701 5.997 5.631 5.800 1,943 -0.20(-3.33%)
Jul 09, 2012 6.000 6.000 5.980 6.000 856 -0.10(-1.64%)
Jul 06, 2012 6.000 6.100 5.650 6.100 3,285 +0.30(+5.17%)
Jul 05, 2012 6.300 6.300 5.700 5.800 4,565 -0.40(-6.45%)
Jul 03, 2012 6.100 6.372 5.630 6.200 5,438 -0.10(-1.59%)
Jul 02, 2012 6.299 6.300 5.900 6.300 8,768 +0.00(+0.00%)
Jun 29, 2012 5.700 6.300 5.700 6.300 5,720 +0.50(+8.62%)
Jun 28, 2012 5.600 6.000 5.600 5.800 2,646 +0.10(+1.75%)
Jun 27, 2012 5.600 5.900 5.600 5.700 3,150 -0.50(-8.06%)
Jun 26, 2012 6.000 6.400 6.000 6.200 3,763 -0.19(-2.91%)
Jun 25, 2012 6.200 6.400 6.200 6.386 888 -0.11(-1.75%)
Jun 22, 2012 6.400 6.600 6.200 6.500 1,032 -0.15(-2.26%)
Jun 21, 2012 7.198 7.200 4.915 6.650 8,881 -0.55(-7.63%)
Jun 20, 2012 6.700 7.199 6.700 7.199 4,280 +0.30(+4.33%)
Jun 19, 2012 6.600 6.980 6.600 6.900 3,191 +0.20(+2.99%)
Jun 18, 2012 5.900 6.700 5.804 6.700 3,950 +0.38(+6.05%)
Jun 15, 2012 6.600 6.700 6.000 6.318 11,087 -0.28(-4.27%)
Jun 14, 2012 6.700 6.700 6.400 6.600 6,115 -0.20(-2.94%)
Jun 13, 2012 6.800 6.900 6.600 6.800 6,656 -0.08(-1.16%)
Jun 12, 2012 6.800 6.880 6.800 6.880 1,210 +0.08(+1.18%)
Jun 11, 2012 6.800 6.801 6.500 6.800 5,251 -0.10(-1.45%)
Jun 08, 2012 6.804 7.000 6.800 6.900 520 -0.10(-1.41%)
Jun 07, 2012 7.000 7.000 6.800 6.999 247 +0.11(+1.58%)
Jun 06, 2012 6.900 7.000 6.890 6.890 412 -0.11(-1.57%)
Jun 05, 2012 7.200 7.300 6.800 7.000 554 +0.10(+1.45%)
Jun 04, 2012 6.800 7.000 6.800 6.900 3,029 -0.10(-1.43%)
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.