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

Widepoint Corp (NY: WYY )

2.690 +0.010 (+0.37%)
Official Closing 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 30, 2019 3.310 3.475 3.310 3.475 10,980 +0.18(+5.37%)
Aug 29, 2019 3.447 3.447 3.298 3.298 8,475 -0.20(-5.77%)
Aug 28, 2019 3.350 3.525 3.301 3.500 13,707 +0.12(+3.40%)
Aug 27, 2019 3.622 3.622 3.350 3.385 32,987 -0.24(-6.54%)
Aug 26, 2019 3.700 3.700 3.450 3.622 27,777 +0.02(+0.64%)
Aug 23, 2019 3.700 4.000 3.500 3.599 11,960 -0.11(-3.04%)
Aug 22, 2019 4.150 4.150 3.521 3.712 31,639 -0.44(-10.66%)
Aug 21, 2019 3.300 4.155 3.100 4.155 61,434 +0.96(+30.21%)
Aug 20, 2019 3.538 3.538 3.050 3.191 51,254 -0.31(-8.83%)
Aug 19, 2019 3.520 3.599 3.200 3.500 8,751 -0.06(-1.74%)
Aug 16, 2019 3.800 3.890 3.520 3.562 26,070 -0.24(-6.26%)
Aug 15, 2019 3.800 3.894 3.411 3.800 71,349 +0.00(+0.00%)
Aug 14, 2019 3.888 3.975 3.500 3.800 27,286 -0.08(-1.94%)
Aug 13, 2019 4.000 4.149 3.611 3.875 59,467 -0.10(-2.56%)
Aug 12, 2019 4.030 4.150 3.900 3.977 17,859 +0.03(+0.68%)
Aug 09, 2019 4.190 4.190 3.950 3.950 23,650 -0.08(-1.86%)
Aug 08, 2019 4.200 4.200 3.961 4.025 14,888 -0.06(-1.59%)
Aug 07, 2019 4.290 4.290 3.950 4.090 45,309 -0.04(-1.09%)
Aug 06, 2019 4.110 4.300 4.110 4.135 18,885 +0.02(+0.61%)
Aug 05, 2019 4.300 4.300 4.105 4.110 11,634 -0.15(-3.61%)
Aug 02, 2019 4.312 4.459 4.250 4.264 5,310 +0.09(+2.06%)
Aug 01, 2019 4.500 4.558 4.178 4.178 7,357 -0.09(-2.06%)
Jul 31, 2019 4.365 4.500 4.225 4.266 11,457 -0.14(-3.27%)
Jul 30, 2019 4.500 4.580 4.302 4.410 20,810 +0.11(+2.56%)
Jul 29, 2019 4.247 4.800 4.241 4.300 54,102 +0.01(+0.19%)
Jul 26, 2019 4.200 4.331 4.112 4.292 23,040 +0.19(+4.68%)
Jul 25, 2019 4.200 4.219 4.100 4.100 31,713 +0.00(+0.00%)
Jul 24, 2019 4.200 4.279 4.100 4.100 21,619 -0.10(-2.45%)
Jul 23, 2019 4.310 4.364 4.200 4.203 4,227 -0.10(-2.26%)
Jul 22, 2019 4.450 4.450 4.100 4.300 48,757 -0.05(-1.15%)
Jul 19, 2019 4.464 4.555 4.327 4.350 28,120 +0.00(+0.00%)
Jul 18, 2019 4.300 4.475 4.255 4.350 8,080 +0.04(+0.93%)
Jul 17, 2019 4.473 4.600 4.310 4.310 9,378 -0.07(-1.55%)
Jul 16, 2019 4.600 4.700 4.378 4.378 22,677 -0.07(-1.62%)
Jul 15, 2019 4.600 4.800 4.411 4.450 22,804 -0.05(-1.11%)
Jul 12, 2019 4.400 4.900 4.400 4.500 52,450 +0.23(+5.39%)
Jul 11, 2019 4.200 4.399 4.200 4.270 10,625 -0.05(-1.07%)
Jul 10, 2019 4.400 4.405 4.280 4.316 24,670 +0.04(+0.84%)
Jul 09, 2019 4.172 4.346 4.150 4.280 24,740 +0.11(+2.59%)
Jul 08, 2019 4.250 4.300 4.150 4.172 8,232 -0.13(-3.07%)
Jul 05, 2019 4.398 4.398 4.284 4.304 6,580 -0.09(-2.14%)
Jul 03, 2019 4.201 4.398 4.200 4.398 9,800 +0.20(+4.69%)
Jul 02, 2019 4.302 4.500 4.201 4.201 7,254 -0.37(-8.15%)
Jul 01, 2019 4.300 4.653 4.300 4.574 23,638 +0.39(+9.43%)
Jun 28, 2019 4.200 4.355 4.180 4.180 8,310 -0.07(-1.67%)
Jun 27, 2019 4.380 4.380 4.150 4.251 10,354 +0.03(+0.69%)
Jun 26, 2019 4.155 4.375 4.155 4.222 6,296 +0.00(+0.09%)
Jun 25, 2019 4.201 4.375 4.195 4.218 11,333 -0.00(-0.05%)
Jun 24, 2019 4.250 4.360 4.180 4.220 17,980 -0.04(-0.94%)
Jun 21, 2019 4.400 4.400 4.231 4.260 12,260 -0.14(-3.18%)
Jun 20, 2019 4.596 4.596 4.200 4.400 14,175 +0.02(+0.50%)
Jun 19, 2019 4.600 4.600 4.300 4.378 10,601 -0.01(-0.23%)
Jun 18, 2019 4.600 4.675 4.110 4.388 33,259 -0.01(-0.27%)
Jun 17, 2019 4.600 4.750 4.350 4.400 10,879 -0.10(-2.22%)
Jun 14, 2019 4.400 4.574 4.368 4.500 12,790 +0.07(+1.58%)
Jun 13, 2019 4.349 4.500 4.325 4.430 26,028 +0.13(+3.02%)
Jun 12, 2019 4.300 4.500 4.300 4.300 9,854 -0.06(-1.47%)
Jun 11, 2019 4.408 4.425 4.200 4.364 12,519 +0.06(+1.49%)
Jun 10, 2019 4.300 4.500 4.300 4.300 4,333 -0.13(-2.85%)
Jun 07, 2019 4.486 4.500 4.110 4.426 31,500 -0.07(-1.64%)
Jun 06, 2019 4.600 4.800 4.400 4.500 12,038 -0.17(-3.62%)
Jun 05, 2019 4.700 5.050 4.650 4.669 19,832 -0.03(-0.66%)
Jun 04, 2019 4.800 4.800 4.600 4.700 4,345 -0.15(-3.01%)
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.