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, 2020 5.384 5.424 4.980 5.150 107,519 -0.22(-4.10%)
Aug 28, 2020 5.400 5.500 5.338 5.370 55,620 -0.03(-0.50%)
Aug 27, 2020 5.400 5.500 5.300 5.397 52,043 +0.02(+0.33%)
Aug 26, 2020 5.500 5.655 5.320 5.379 74,418 -0.27(-4.81%)
Aug 25, 2020 5.536 5.800 5.500 5.651 75,239 +0.25(+4.65%)
Aug 24, 2020 5.525 5.580 5.133 5.400 184,868 -0.13(-2.35%)
Aug 21, 2020 5.541 5.700 5.350 5.530 132,920 -0.01(-0.20%)
Aug 20, 2020 5.807 6.129 5.500 5.541 235,146 -0.49(-8.19%)
Aug 19, 2020 6.460 6.630 6.012 6.035 327,199 -0.65(-9.67%)
Aug 18, 2020 6.400 7.000 6.400 6.681 128,113 -0.22(-3.17%)
Aug 17, 2020 7.300 7.500 6.500 6.900 203,165 -0.55(-7.38%)
Aug 14, 2020 8.300 8.400 6.700 7.450 403,300 -1.85(-19.89%)
Aug 13, 2020 8.800 9.600 8.800 9.300 231,142 +0.54(+6.15%)
Aug 12, 2020 9.050 9.201 8.600 8.761 109,173 -0.14(-1.53%)
Aug 11, 2020 9.000 9.100 8.615 8.897 107,576 +0.25(+2.86%)
Aug 10, 2020 8.500 9.300 8.200 8.650 211,540 +0.52(+6.45%)
Aug 07, 2020 7.900 8.300 7.900 8.126 77,500 -0.17(-2.10%)
Aug 06, 2020 8.000 8.300 7.900 8.300 103,597 +0.50(+6.41%)
Aug 05, 2020 7.400 8.100 7.400 7.800 111,178 +0.40(+5.41%)
Aug 04, 2020 7.300 7.450 7.200 7.400 53,704 +0.12(+1.58%)
Aug 03, 2020 7.200 7.299 7.000 7.285 59,239 +0.23(+3.27%)
Jul 31, 2020 7.400 7.400 7.000 7.054 41,470 -0.04(-0.52%)
Jul 30, 2020 7.200 7.366 6.802 7.091 91,815 -0.11(-1.51%)
Jul 29, 2020 6.800 7.900 6.741 7.200 553,465 +0.46(+6.81%)
Jul 28, 2020 6.679 6.800 6.521 6.741 52,322 +0.14(+2.14%)
Jul 27, 2020 6.600 6.700 6.500 6.600 44,728 +0.06(+0.92%)
Jul 24, 2020 6.633 6.633 6.500 6.540 31,290 -0.06(-0.91%)
Jul 23, 2020 6.800 6.800 6.600 6.600 44,444 -0.05(-0.75%)
Jul 22, 2020 6.800 6.800 6.500 6.650 38,890 -0.04(-0.55%)
Jul 21, 2020 6.750 6.850 6.501 6.687 39,210 -0.00(-0.01%)
Jul 20, 2020 6.950 6.950 6.601 6.688 67,262 +0.12(+1.86%)
Jul 17, 2020 6.473 6.608 6.400 6.566 44,510 +0.07(+1.02%)
Jul 16, 2020 6.500 6.700 6.400 6.500 88,032 +0.05(+0.76%)
Jul 15, 2020 6.700 6.700 6.401 6.451 93,208 -0.15(-2.26%)
Jul 14, 2020 7.000 7.200 6.400 6.600 230,946 +0.13(+2.01%)
Jul 13, 2020 6.950 6.950 6.450 6.470 135,736 -0.42(-6.12%)
Jul 10, 2020 7.098 7.099 6.855 6.892 65,670 -0.11(-1.54%)
Jul 09, 2020 7.000 7.300 6.900 7.000 94,828 -0.10(-1.41%)
Jul 08, 2020 7.700 8.100 7.000 7.100 242,699 -0.50(-6.58%)
Jul 07, 2020 7.000 8.100 6.900 7.600 597,071 +0.60(+8.59%)
Jul 06, 2020 7.001 7.173 6.860 6.999 60,562 +0.05(+0.71%)
Jul 02, 2020 7.000 7.099 6.800 6.950 41,710 +0.12(+1.71%)
Jul 01, 2020 7.000 7.300 6.751 6.833 55,649 -0.12(-1.75%)
Jun 30, 2020 6.960 7.199 6.900 6.955 47,585 +0.03(+0.46%)
Jun 29, 2020 6.500 7.200 6.403 6.923 86,452 +0.30(+4.51%)
Jun 26, 2020 6.900 6.909 6.530 6.624 66,420 -0.25(-3.57%)
Jun 25, 2020 6.886 7.100 6.850 6.869 73,527 -0.13(-1.87%)
Jun 24, 2020 7.000 8.600 6.700 7.000 180,017 +0.28(+4.15%)
Jun 23, 2020 7.300 7.300 6.611 6.721 81,564 -0.28(-3.99%)
Jun 22, 2020 7.100 7.200 6.400 7.000 130,660 -0.25(-3.45%)
Jun 19, 2020 7.900 8.100 7.000 7.250 186,760 -0.65(-8.23%)
Jun 18, 2020 9.300 9.900 7.600 7.900 564,937 -0.47(-5.62%)
Jun 17, 2020 7.000 9.600 6.801 8.370 952,164 +1.47(+21.30%)
Jun 16, 2020 6.700 7.000 6.500 6.900 102,391 +0.43(+6.65%)
Jun 15, 2020 6.000 6.500 6.000 6.470 29,826 +0.27(+4.35%)
Jun 12, 2020 6.100 6.500 5.851 6.200 55,710 +0.29(+4.91%)
Jun 11, 2020 6.000 6.250 5.750 5.910 55,155 -0.39(-6.19%)
Jun 10, 2020 6.900 6.900 6.200 6.300 54,833 -0.27(-4.15%)
Jun 09, 2020 6.490 6.713 6.000 6.573 81,318 +0.57(+9.55%)
Jun 08, 2020 5.800 6.400 5.800 6.000 104,230 +0.48(+8.68%)
Jun 05, 2020 5.439 5.690 5.301 5.521 82,020 +0.00(+0.04%)
Jun 04, 2020 5.642 5.700 5.400 5.519 90,654 -0.13(-2.32%)
Jun 03, 2020 5.705 5.900 5.607 5.650 48,582 -0.18(-3.09%)
Jun 02, 2020 5.900 5.900 5.700 5.830 43,674 -0.05(-0.85%)
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.