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

Widepoint Corp (NY: WYY )

3.110 -0.080 (-2.51%)
Streaming Delayed Price Updated: 1:16 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 (%)
Aug 31, 2016 4.900 4.942 4.700 4.724 12,223 -0.08(-1.58%)
Aug 30, 2016 5.000 5.000 4.800 4.800 15,455 -0.08(-1.58%)
Aug 29, 2016 5.100 5.100 4.700 4.877 20,897 -0.12(-2.46%)
Aug 26, 2016 4.950 5.000 4.806 5.000 30,252 +0.20(+4.17%)
Aug 25, 2016 5.100 5.101 4.783 4.800 103,986 -0.10(-2.04%)
Aug 24, 2016 4.950 4.950 4.825 4.900 17,992 -0.30(-5.77%)
Aug 23, 2016 4.820 5.200 4.761 5.200 32,052 +0.33(+6.78%)
Aug 22, 2016 4.850 5.000 4.850 4.870 18,738 +0.07(+1.48%)
Aug 19, 2016 4.900 5.199 4.729 4.799 38,131 -0.10(-2.06%)
Aug 18, 2016 5.000 5.199 4.900 4.900 39,629 -0.10(-2.00%)
Aug 17, 2016 4.855 5.180 4.800 5.000 18,887 +0.00(+0.00%)
Aug 16, 2016 5.098 5.280 4.810 5.000 31,864 -0.20(-3.85%)
Aug 15, 2016 5.200 5.271 4.800 5.200 63,086 +0.01(+0.15%)
Aug 12, 2016 5.230 5.350 5.015 5.192 28,314 -0.20(-3.67%)
Aug 11, 2016 5.700 5.700 5.001 5.390 29,297 -0.11(-2.05%)
Aug 10, 2016 5.900 6.000 5.503 5.503 25,095 -0.50(-8.28%)
Aug 09, 2016 6.000 6.220 5.695 6.000 40,400 -0.40(-6.25%)
Aug 08, 2016 6.185 6.402 6.101 6.400 14,544 +0.25(+4.07%)
Aug 05, 2016 6.100 6.150 6.040 6.150 10,165 +0.05(+0.82%)
Aug 04, 2016 6.115 6.250 6.040 6.100 16,545 -0.13(-2.02%)
Aug 03, 2016 6.020 6.380 6.020 6.226 18,019 +0.13(+2.07%)
Aug 02, 2016 6.110 6.200 6.001 6.100 3,144 +0.00(+0.00%)
Aug 01, 2016 6.100 6.200 6.018 6.100 4,210 +0.00(+0.00%)
Jul 29, 2016 6.140 6.400 6.000 6.100 9,222 -0.04(-0.65%)
Jul 28, 2016 6.200 6.290 6.000 6.140 13,888 -0.06(-0.97%)
Jul 27, 2016 6.070 6.400 6.070 6.200 1,736 -0.00(-0.02%)
Jul 26, 2016 6.100 6.300 6.100 6.201 13,994 +0.12(+1.99%)
Jul 25, 2016 6.300 6.300 6.001 6.080 14,618 -0.22(-3.48%)
Jul 22, 2016 6.387 6.387 6.200 6.299 6,616 +0.00(+0.00%)
Jul 21, 2016 6.400 6.400 6.200 6.299 8,026 -0.10(-1.58%)
Jul 20, 2016 6.200 6.400 6.200 6.400 7,093 +0.10(+1.59%)
Jul 19, 2016 6.300 6.300 6.226 6.300 4,561 +0.06(+1.04%)
Jul 18, 2016 6.290 6.300 6.201 6.235 10,859 -0.06(-1.03%)
Jul 15, 2016 6.400 6.400 6.072 6.300 38,599 +0.00(+0.00%)
Jul 14, 2016 6.190 6.301 6.040 6.300 24,496 +0.15(+2.44%)
Jul 13, 2016 6.075 6.199 6.050 6.150 8,910 +0.05(+0.80%)
Jul 12, 2016 6.102 6.299 6.050 6.101 11,937 -0.10(-1.60%)
Jul 11, 2016 6.100 6.200 6.003 6.200 11,373 +0.18(+2.97%)
Jul 08, 2016 6.100 6.200 6.180 6.021 11,158 -0.16(-2.57%)
Jul 07, 2016 6.020 6.182 6.000 6.180 1,182 +0.08(+1.31%)
Jul 06, 2016 6.000 6.200 6.000 6.100 4,219 +0.10(+1.67%)
Jul 05, 2016 6.400 6.400 6.000 6.000 13,033 -0.10(-1.64%)
Jul 01, 2016 5.900 6.100 6.100 6.100 5,120 +0.20(+3.39%)
Jun 30, 2016 6.027 6.190 5.900 5.900 14,782 -0.10(-1.67%)
Jun 29, 2016 6.000 6.148 5.930 6.000 11,507 -0.20(-3.23%)
Jun 28, 2016 6.300 6.300 6.100 6.200 16,047 +0.02(+0.32%)
Jun 27, 2016 6.300 6.300 6.130 6.180 5,123 -0.17(-2.68%)
Jun 24, 2016 6.252 6.500 6.100 6.350 12,707 -0.15(-2.31%)
Jun 23, 2016 6.200 6.590 6.200 6.500 7,813 +0.34(+5.50%)
Jun 22, 2016 6.125 6.500 6.100 6.161 2,692 -0.14(-2.28%)
Jun 21, 2016 6.570 6.570 6.150 6.305 10,981 -0.20(-3.00%)
Jun 20, 2016 6.412 6.712 6.015 6.500 19,745 +0.00(+0.02%)
Jun 17, 2016 6.630 7.000 6.482 6.499 6,387 -0.20(-3.00%)
Jun 16, 2016 6.699 6.700 6.500 6.700 6,989 -0.10(-1.47%)
Jun 15, 2016 6.760 7.023 6.600 6.800 4,939 +0.00(+0.00%)
Jun 14, 2016 6.515 7.000 6.502 6.800 7,736 +0.10(+1.49%)
Jun 13, 2016 7.215 7.350 6.700 6.700 24,890 -0.75(-10.07%)
Jun 10, 2016 7.800 7.899 7.400 7.450 7,051 -0.15(-1.97%)
Jun 09, 2016 7.620 7.900 7.600 7.600 2,926 +0.10(+1.33%)
Jun 08, 2016 8.188 8.199 7.500 7.500 3,405 -0.50(-6.25%)
Jun 07, 2016 8.100 8.300 7.804 8.000 2,113 -0.10(-1.23%)
Jun 06, 2016 8.080 8.299 7.500 8.100 9,510 +0.20(+2.53%)
Jun 03, 2016 8.098 8.183 7.900 7.900 5,777 +0.04(+0.57%)
Jun 02, 2016 8.000 8.200 7.800 7.855 3,880 -0.04(-0.57%)
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.