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

Widepoint Corp (NY: WYY )

3.190 +0.030 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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, 2017 5.580 5.750 5.360 5.400 10,352 -0.07(-1.28%)
Aug 30, 2017 5.550 5.550 5.300 5.470 7,761 +0.27(+5.19%)
Aug 29, 2017 5.250 5.488 5.001 5.200 3,545 +0.20(+4.00%)
Aug 28, 2017 5.421 5.500 4.901 5.000 15,303 -0.45(-8.26%)
Aug 25, 2017 5.599 6.000 5.300 5.450 37,467 +0.15(+2.83%)
Aug 24, 2017 5.280 5.701 5.101 5.300 35,547 +0.11(+2.12%)
Aug 23, 2017 5.300 5.300 5.001 5.190 9,632 +0.15(+2.87%)
Aug 22, 2017 4.604 5.469 4.550 5.045 44,985 +0.54(+12.11%)
Aug 21, 2017 4.390 4.650 4.390 4.500 14,979 -0.10(-2.17%)
Aug 18, 2017 4.444 4.600 4.380 4.600 4,581 +0.10(+2.22%)
Aug 17, 2017 4.485 4.500 4.301 4.500 5,704 +0.13(+3.09%)
Aug 16, 2017 4.390 4.450 4.200 4.365 30,079 +0.20(+4.68%)
Aug 15, 2017 4.485 4.485 4.150 4.170 9,227 -0.23(-5.23%)
Aug 14, 2017 4.240 4.400 4.150 4.400 7,365 +0.20(+4.64%)
Aug 11, 2017 4.230 4.325 4.200 4.205 14,365 -0.03(-0.59%)
Aug 10, 2017 4.200 4.299 4.200 4.230 569 +0.01(+0.33%)
Aug 09, 2017 4.300 4.390 4.200 4.216 4,548 -0.01(-0.21%)
Aug 08, 2017 4.454 4.600 4.200 4.225 20,397 -0.28(-6.11%)
Aug 07, 2017 4.492 4.530 4.300 4.500 5,412 +0.01(+0.18%)
Aug 04, 2017 4.200 4.492 4.200 4.492 4,852 +0.19(+4.47%)
Aug 03, 2017 4.348 4.400 4.279 4.300 13,326 -0.08(-1.83%)
Aug 02, 2017 4.370 4.400 4.300 4.380 1,928 -0.02(-0.45%)
Aug 01, 2017 4.207 4.490 4.207 4.400 1,961 -0.00(-0.09%)
Jul 31, 2017 4.625 4.626 4.200 4.404 6,823 -0.24(-5.09%)
Jul 28, 2017 4.613 4.698 4.613 4.640 2,059 +0.00(+0.09%)
Jul 27, 2017 4.800 4.800 4.610 4.636 2,531 -0.17(-3.62%)
Jul 26, 2017 4.700 4.900 4.622 4.810 6,382 +0.08(+1.71%)
Jul 25, 2017 4.900 5.000 4.700 4.729 8,418 +0.03(+0.62%)
Jul 24, 2017 4.610 4.900 4.610 4.700 10,905 +0.04(+0.86%)
Jul 21, 2017 5.000 4.200 4.660 48,683 +0.36(+8.37%)
Jul 20, 2017 4.284 4.390 4.240 4.300 2,858 +0.10(+2.38%)
Jul 19, 2017 4.150 4.249 4.150 4.200 1,087 +0.10(+2.44%)
Jul 18, 2017 4.300 4.300 4.100 4.100 13,010 -0.20(-4.65%)
Jul 17, 2017 4.252 4.499 4.200 4.300 4,272 +0.05(+1.15%)
Jul 14, 2017 4.400 4.400 4.223 4.251 6,965 -0.15(-3.39%)
Jul 13, 2017 4.200 4.400 4.200 4.400 23,418 +0.17(+4.02%)
Jul 12, 2017 4.310 4.310 4.230 4.230 2,409 +0.03(+0.71%)
Jul 11, 2017 4.600 4.600 4.200 4.200 8,801 -0.39(-8.50%)
Jul 10, 2017 4.251 4.590 4.250 4.590 2,789 +0.13(+3.01%)
Jul 07, 2017 4.200 4.460 4.200 4.456 6,824 +0.06(+1.27%)
Jul 06, 2017 4.485 4.499 4.400 4.400 3,805 +0.10(+2.33%)
Jul 05, 2017 4.600 4.600 4.300 4.300 5,026 -0.20(-4.44%)
Jul 03, 2017 4.450 4.552 4.450 4.500 959 -0.10(-2.17%)
Jun 30, 2017 4.600 4.450 4.600 13,300 +0.00(+0.00%)
Jun 29, 2017 4.700 4.870 4.600 4.600 8,522 -0.01(-0.24%)
Jun 28, 2017 4.500 4.899 4.500 4.611 12,352 +0.11(+2.47%)
Jun 27, 2017 4.200 4.800 4.200 4.500 14,013 +0.10(+2.27%)
Jun 26, 2017 4.316 4.448 4.270 4.400 15,275 +0.05(+1.15%)
Jun 23, 2017 4.312 4.400 4.204 4.350 3,141 +0.00(+0.00%)
Jun 22, 2017 4.021 4.440 4.021 4.350 16,675 +0.33(+8.18%)
Jun 21, 2017 4.120 4.201 4.000 4.021 31,342 -0.18(-4.26%)
Jun 20, 2017 4.200 4.300 4.101 4.200 9,231 -0.00(-0.02%)
Jun 19, 2017 4.100 4.290 4.100 4.201 3,920 +0.00(+0.02%)
Jun 16, 2017 4.290 4.290 4.010 4.200 8,352 -0.09(-2.10%)
Jun 15, 2017 4.200 4.300 4.101 4.290 2,757 +0.19(+4.63%)
Jun 14, 2017 4.193 4.200 4.100 4.100 1,177 -0.03(-0.61%)
Jun 13, 2017 4.300 4.300 4.125 4.125 5,841 -0.08(-1.79%)
Jun 12, 2017 4.400 4.400 4.100 4.200 8,628 -0.38(-8.30%)
Jun 09, 2017 4.260 4.580 4.250 4.580 7,558 +0.37(+8.79%)
Jun 08, 2017 4.160 4.500 4.160 4.210 8,080 +0.01(+0.24%)
Jun 07, 2017 4.100 4.280 4.100 4.200 4,638 +0.08(+2.07%)
Jun 06, 2017 4.300 4.300 4.102 4.115 11,002 -0.22(-5.07%)
Jun 05, 2017 4.400 4.400 4.300 4.335 2,384 -0.07(-1.48%)
Jun 02, 2017 4.300 4.484 4.300 4.400 4,707 +0.18(+4.14%)
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.