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 (%)
Aug 31, 2018 5.150 5.150 5.150 0 +0.05(+0.98%)
Aug 30, 2018 5.290 5.290 4.800 5.100 17,932 -0.10(-1.92%)
Aug 29, 2018 5.053 5.395 5.053 5.200 7,277 +0.10(+1.96%)
Aug 28, 2018 5.150 5.300 5.100 5.100 12,021 +0.06(+1.19%)
Aug 27, 2018 4.860 5.264 4.860 5.040 16,602 +0.14(+2.86%)
Aug 24, 2018 4.700 5.200 4.700 4.900 28,490 +0.28(+6.06%)
Aug 23, 2018 4.995 4.995 4.513 4.620 24,249 -0.13(-2.76%)
Aug 22, 2018 4.600 4.869 4.500 4.751 7,753 +0.15(+3.28%)
Aug 21, 2018 4.471 4.800 4.440 4.600 16,585 +0.10(+2.22%)
Aug 20, 2018 4.730 4.730 4.430 4.500 9,455 -0.10(-2.17%)
Aug 17, 2018 4.700 4.800 4.400 4.600 6,160 -0.07(-1.39%)
Aug 16, 2018 4.850 5.030 4.010 4.665 68,479 -0.04(-0.96%)
Aug 15, 2018 5.072 5.072 4.600 4.710 28,613 -0.41(-8.04%)
Aug 14, 2018 5.100 5.150 4.895 5.122 12,241 +0.00(+0.04%)
Aug 13, 2018 5.200 5.224 5.107 5.120 4,208 -0.08(-1.54%)
Aug 10, 2018 5.300 5.300 5.100 5.200 4,900 +0.03(+0.50%)
Aug 09, 2018 5.000 5.236 4.999 5.174 15,826 -0.02(-0.46%)
Aug 08, 2018 5.000 5.289 4.876 5.198 11,831 -0.00(-0.04%)
Aug 07, 2018 5.170 5.300 5.150 5.200 3,904 +0.00(+0.00%)
Aug 06, 2018 5.100 5.300 5.100 5.200 6,943 +0.16(+3.17%)
Aug 03, 2018 5.150 5.250 5.030 5.040 5,570 -0.16(-3.08%)
Aug 02, 2018 5.110 5.250 5.050 5.200 5,486 +0.05(+0.97%)
Aug 01, 2018 5.450 5.500 5.101 5.150 3,646 +0.05(+0.98%)
Jul 31, 2018 5.600 5.600 5.100 5.100 18,753 -0.44(-7.94%)
Jul 30, 2018 5.400 5.555 5.333 5.540 8,589 +0.19(+3.55%)
Jul 27, 2018 5.600 5.600 5.300 5.350 25,110 -0.15(-2.73%)
Jul 26, 2018 5.440 5.547 5.332 5.500 7,211 +0.05(+0.94%)
Jul 25, 2018 5.300 5.498 5.300 5.449 5,127 +0.15(+2.81%)
Jul 24, 2018 5.364 5.463 5.300 5.300 9,061 -0.09(-1.65%)
Jul 23, 2018 5.200 5.469 5.200 5.389 9,359 +0.19(+3.63%)
Jul 20, 2018 5.346 5.346 5.001 5.200 4,774 +0.11(+2.12%)
Jul 19, 2018 5.113 5.400 5.092 5.092 13,089 -0.07(-1.41%)
Jul 18, 2018 5.067 5.165 4.866 5.165 20,904 +0.07(+1.43%)
Jul 17, 2018 5.270 5.270 5.021 5.092 19,382 +0.09(+1.72%)
Jul 16, 2018 5.129 5.200 5.002 5.006 7,518 -0.19(-3.62%)
Jul 13, 2018 5.072 5.200 5.000 5.194 4,221 +0.09(+1.86%)
Jul 12, 2018 5.053 5.099 5.000 5.099 4,269 +0.00(+0.00%)
Jul 11, 2018 5.200 5.200 4.820 5.099 19,215 -0.00(-0.02%)
Jul 10, 2018 5.143 5.400 5.100 5.100 5,924 +0.00(+0.04%)
Jul 09, 2018 5.220 5.400 5.098 5.098 15,021 -0.20(-3.81%)
Jul 06, 2018 5.200 5.496 5.200 5.300 8,050 +0.10(+1.92%)
Jul 05, 2018 5.400 5.500 5.200 5.200 9,593 -0.20(-3.76%)
Jul 03, 2018 5.403 5.403 5.403 0 -0.05(-0.86%)
Jul 02, 2018 5.444 5.498 5.301 5.450 13,308 -0.05(-0.91%)
Jun 29, 2018 5.398 5.500 7,864 +0.00(+0.04%)
Jun 28, 2018 5.450 5.500 5.351 5.498 8,740 +0.10(+1.81%)
Jun 27, 2018 5.399 5.550 5.300 5.400 19,184 -0.10(-1.80%)
Jun 26, 2018 5.500 5.500 5.350 5.499 3,920 +0.10(+1.83%)
Jun 25, 2018 5.550 5.600 5.312 5.400 12,198 -0.15(-2.70%)
Jun 22, 2018 5.510 5.622 5.500 5.550 4,299 +0.04(+0.80%)
Jun 21, 2018 5.695 5.695 5.506 5.506 7,473 -0.07(-1.33%)
Jun 20, 2018 5.120 5.599 5.120 5.580 25,269 +0.48(+9.41%)
Jun 19, 2018 5.200 5.300 5.100 5.100 21,662 -0.07(-1.32%)
Jun 18, 2018 5.020 5.180 5.000 5.168 6,937 +0.06(+1.14%)
Jun 15, 2018 5.150 5.000 5.110 14,678 -0.04(-0.78%)
Jun 14, 2018 5.211 5.298 5.100 5.150 5,252 -0.16(-3.01%)
Jun 13, 2018 5.400 5.430 5.254 5.310 5,075 -0.04(-0.73%)
Jun 12, 2018 5.301 5.400 5.122 5.349 6,731 +0.04(+0.73%)
Jun 11, 2018 5.299 5.399 5.000 5.310 13,439 +0.21(+4.12%)
Jun 08, 2018 5.100 5.300 5.100 5.100 2,665 -0.10(-1.92%)
Jun 07, 2018 5.219 5.299 5.122 5.200 3,553 +0.00(+0.00%)
Jun 06, 2018 5.200 5.200 3,580 -0.20(-3.70%)
Jun 05, 2018 5.430 5.500 5.400 5.400 4,067 -0.01(-0.15%)
Jun 04, 2018 5.510 5.589 5.408 5.408 3,810 -0.08(-1.49%)
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.