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

Widepoint Corp (NY: WYY )

2.840 +0.040 (+1.43%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 21, 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 (%)
Apr 30, 2009 5.000 5.000 4.500 4.900 1,885 +0.00(+0.08%)
Apr 29, 2009 4.500 4.900 4.500 4.896 4,650 +0.40(+8.80%)
Apr 28, 2009 4.700 4.700 4.500 4.500 1,270 +0.00(+0.00%)
Apr 27, 2009 4.400 4.500 4.399 4.500 6,853 +0.10(+2.27%)
Apr 24, 2009 4.400 4.800 4.400 4.400 1,040 +0.00(+0.00%)
Apr 23, 2009 4.400 4.600 4.400 4.400 970 +0.10(+2.33%)
Apr 22, 2009 4.487 5.000 4.300 4.300 1,330 +0.00(+0.00%)
Apr 21, 2009 4.400 4.600 4.300 4.300 5,380 +0.00(+0.00%)
Apr 20, 2009 4.400 4.400 4.300 4.300 1,330 -0.10(-2.27%)
Apr 17, 2009 4.400 4.400 4.100 4.400 1,530 +0.10(+2.33%)
Apr 16, 2009 4.200 4.401 4.200 4.300 3,160 +0.20(+4.88%)
Apr 15, 2009 4.100 4.101 4.100 4.100 300 +0.00(+0.00%)
Apr 14, 2009 4.100 4.200 4.100 4.100 1,530 +0.00(+0.00%)
Apr 13, 2009 4.300 4.400 4.100 4.100 1,410 -0.10(-2.38%)
Apr 09, 2009 4.300 4.400 4.200 4.200 500 +0.10(+2.44%)
Apr 08, 2009 4.300 4.300 4.100 4.100 710 +0.00(+0.02%)
Apr 07, 2009 4.013 4.099 4.000 4.099 315 +0.10(+2.48%)
Apr 06, 2009 4.000 4.140 3.924 4.000 2,041 -0.20(-4.76%)
Apr 03, 2009 4.187 4.500 4.100 4.200 1,630 +0.20(+5.00%)
Apr 02, 2009 4.100 4.900 3.900 4.000 23,700 -0.10(-2.44%)
Apr 01, 2009 3.900 4.100 3.700 4.100 9,660 +0.30(+7.89%)
Mar 31, 2009 4.100 4.100 3.701 3.800 4,000 -0.40(-9.52%)
Mar 30, 2009 3.011 4.200 3.011 4.200 10,702 +0.40(+10.53%)
Mar 26, 2009 3.500 5.100 3.301 3.800 20,963 +0.30(+8.57%)
Mar 25, 2009 3.200 3.800 3.100 3.500 6,757 +0.50(+16.67%)
Mar 24, 2009 2.700 3.000 2.700 3.000 7,850 +0.30(+11.11%)
Mar 23, 2009 2.800 2.800 2.700 2.700 134 -0.10(-3.57%)
Mar 20, 2009 2.510 2.800 2.504 2.800 2,610 +0.20(+7.69%)
Mar 19, 2009 2.800 2.800 2.600 2.600 400 +0.00(+0.00%)
Mar 18, 2009 2.600 2.700 2.600 2.600 1,820 +0.00(+0.00%)
Mar 17, 2009 2.600 2.600 2.600 2.600 350 +0.20(+8.33%)
Mar 16, 2009 2.100 2.622 2.100 2.400 6,000 -0.10(-4.00%)
Mar 13, 2009 2.500 2.600 2.500 2.500 0 +0.10(+4.17%)
Mar 12, 2009 2.500 2.700 2.300 2.400 605 +0.10(+4.35%)
Mar 11, 2009 2.700 2.700 2.300 2.300 250 -0.20(-8.00%)
Mar 10, 2009 2.540 2.699 2.400 2.500 320 -0.10(-3.85%)
Mar 09, 2009 2.500 2.600 2.400 2.600 260 +0.10(+4.00%)
Mar 06, 2009 2.499 2.500 2.499 2.500 0 +0.10(+4.17%)
Mar 05, 2009 2.400 2.401 2.400 2.400 416 +0.00(+0.00%)
Mar 04, 2009 3.000 3.000 2.200 2.400 11,675 -0.30(-11.11%)
Mar 02, 2009 2.700 3.000 2.300 2.700 1,920 -0.10(-3.57%)
Feb 27, 2009 2.500 2.800 2.500 2.800 0 +0.50(+21.74%)
Feb 26, 2009 2.500 2.600 2.050 2.300 12,557 -0.50(-17.86%)
Feb 25, 2009 2.900 2.900 2.200 2.800 2,956 +0.10(+3.67%)
Feb 24, 2009 2.700 2.701 2.700 2.701 340 -0.10(-3.54%)
Feb 23, 2009 2.600 3.000 2.500 2.800 2,430 +0.20(+7.69%)
Feb 20, 2009 2.600 2.601 2.600 2.600 990 +0.10(+4.00%)
Feb 19, 2009 2.500 2.500 2.500 2.500 1,480 +0.00(+0.00%)
Feb 18, 2009 2.300 2.600 2.300 2.500 220 +0.20(+8.70%)
Feb 17, 2009 2.500 2.500 2.300 2.300 720 -0.20(-8.00%)
Feb 13, 2009 2.600 2.600 2.500 2.500 60 +0.00(+0.00%)
Feb 12, 2009 2.500 2.500 2.200 2.500 953 +0.00(+0.00%)
Feb 11, 2009 2.500 2.500 2.500 2.500 90 +0.00(+0.00%)
Feb 10, 2009 2.800 2.800 2.500 2.500 14,740 +0.00(+0.00%)
Feb 09, 2009 2.400 2.700 2.400 2.500 55,979 +0.30(+13.64%)
Feb 06, 2009 2.201 2.201 2.200 2.200 140 +0.10(+4.76%)
Feb 05, 2009 2.000 2.200 2.000 2.100 3,150 -0.30(-12.50%)
Feb 04, 2009 2.600 2.600 2.200 2.400 33,006 -0.30(-11.11%)
Feb 03, 2009 2.400 2.900 2.400 2.700 5,050 +0.30(+12.50%)
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.