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

WidePoint Corporation Common Stock (NY: WYY )

4.010 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 4.280 4.290 3.950 4.010 88,601 -0.30(-6.96%)
Jan 08, 2025 4.380 4.740 4.280 4.310 54,837 -0.19(-4.22%)
Jan 07, 2025 4.680 4.790 4.320 4.500 82,781 -0.12(-2.60%)
Jan 06, 2025 4.720 4.910 4.620 4.620 46,212 -0.09(-1.91%)
Jan 03, 2025 4.700 4.890 4.560 4.710 52,638 +0.01(+0.21%)
Jan 02, 2025 4.900 5.100 4.670 4.700 68,747 -0.14(-2.89%)
Dec 31, 2024 4.840 0 -0.43(-8.16%)
Dec 30, 2024 4.740 5.400 4.740 5.270 116,981 +0.36(+7.33%)
Dec 27, 2024 4.740 4.918 4.680 4.910 36,142 +0.04(+0.82%)
Dec 26, 2024 4.430 4.929 4.430 4.870 55,226 +0.43(+9.68%)
Dec 24, 2024 4.500 4.790 4.400 4.440 61,072 +0.05(+1.14%)
Dec 23, 2024 4.480 4.480 3.880 4.390 167,647 -0.24(-5.18%)
Dec 20, 2024 4.300 4.968 4.300 4.630 153,706 +0.14(+3.12%)
Dec 19, 2024 4.640 4.820 4.410 4.490 125,954 -0.10(-2.18%)
Dec 18, 2024 4.870 5.021 4.560 4.590 75,194 -0.26(-5.36%)
Dec 17, 2024 4.960 5.314 4.700 4.850 145,105 -0.38(-7.27%)
Dec 16, 2024 5.650 5.800 5.110 5.230 107,892 -0.34(-6.10%)
Dec 13, 2024 5.530 5.680 5.299 5.570 57,340 -0.03(-0.54%)
Dec 12, 2024 5.600 5.600 5.180 5.600 83,991 +0.02(+0.36%)
Dec 11, 2024 5.620 5.742 5.320 5.580 61,497 +0.05(+0.90%)
Dec 10, 2024 6.030 6.138 5.530 5.530 96,642 -0.59(-9.64%)
Dec 09, 2024 6.140 6.250 5.800 6.120 194,269 +0.18(+3.03%)
Dec 06, 2024 5.480 6.120 5.430 5.940 214,211 +0.44(+8.00%)
Dec 05, 2024 5.360 5.600 5.300 5.500 121,092 +0.08(+1.48%)
Dec 04, 2024 5.010 5.510 4.980 5.420 138,786 +0.46(+9.27%)
Dec 03, 2024 4.670 5.270 4.590 4.960 86,195 +0.11(+2.27%)
Dec 02, 2024 5.080 5.300 4.850 4.850 199,275 -0.23(-4.53%)
Nov 29, 2024 5.020 5.200 4.880 5.080 46,261 +0.12(+2.42%)
Nov 27, 2024 5.470 5.470 4.822 4.960 112,451 -0.43(-7.98%)
Nov 26, 2024 5.470 5.600 5.040 5.390 158,061 +0.13(+2.47%)
Nov 25, 2024 5.100 5.500 5.040 5.260 205,756 +0.31(+6.26%)
Nov 22, 2024 4.940 5.100 4.885 4.950 74,361 +0.17(+3.56%)
Nov 21, 2024 4.790 5.200 4.630 4.780 163,838 +0.05(+1.06%)
Nov 20, 2024 5.050 5.050 4.250 4.730 187,468 -0.32(-6.34%)
Nov 19, 2024 4.340 5.310 4.340 5.050 524,983 +0.82(+19.39%)
Nov 18, 2024 3.710 4.370 3.700 4.230 186,051 +0.52(+14.02%)
Nov 15, 2024 3.680 3.802 3.680 3.710 14,555 -0.04(-1.07%)
Nov 14, 2024 3.970 3.970 3.650 3.750 36,226 -0.28(-6.95%)
Nov 13, 2024 4.190 4.190 3.980 4.030 194,859 -0.07(-1.71%)
Nov 12, 2024 4.100 4.165 4.022 4.100 22,094 +0.00(+0.00%)
Nov 11, 2024 4.000 4.120 3.950 4.100 38,341 +0.10(+2.50%)
Nov 08, 2024 3.870 4.060 3.810 4.000 42,245 +0.09(+2.30%)
Nov 07, 2024 3.810 3.941 3.730 3.910 30,248 +0.20(+5.37%)
Nov 06, 2024 3.680 3.850 3.680 3.711 27,405 +0.08(+2.23%)
Nov 05, 2024 3.650 3.680 3.630 3.630 5,311 +0.05(+1.40%)
Nov 04, 2024 3.566 3.605 3.566 3.580 9,586 -0.04(-1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.