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

Widepoint Corp (NY: WYY )

2.690 +0.050 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2022 2.650 2.840 2.650 2.790 32,318 +0.07(+2.57%)
May 27, 2022 2.780 2.790 2.680 2.720 65,302 -0.09(-3.20%)
May 26, 2022 2.720 2.850 2.720 2.810 18,602 +0.01(+0.36%)
May 25, 2022 2.450 2.830 2.450 2.800 23,571 -0.02(-0.71%)
May 24, 2022 2.660 2.820 2.660 2.820 19,071 +0.16(+6.02%)
May 23, 2022 2.660 2.850 2.580 2.660 88,354 +0.02(+0.76%)
May 20, 2022 2.810 2.810 2.620 2.640 34,501 -0.15(-5.38%)
May 19, 2022 2.810 2.820 2.790 2.790 10,733 -0.04(-1.41%)
May 18, 2022 2.870 2.880 2.830 2.830 13,588 -0.04(-1.57%)
May 17, 2022 2.940 2.960 2.813 2.875 26,192 -0.10(-3.20%)
May 16, 2022 2.950 3.044 2.930 2.970 17,352 +0.18(+6.46%)
May 13, 2022 2.862 3.150 2.777 2.790 51,900 -0.07(-2.45%)
May 12, 2022 2.990 3.000 2.840 2.860 21,859 -0.14(-4.67%)
May 11, 2022 3.140 3.140 2.990 3.000 21,301 -0.15(-4.91%)
May 10, 2022 3.250 3.276 3.070 3.155 20,400 -0.12(-3.52%)
May 09, 2022 3.290 3.340 3.270 3.270 12,990 -0.13(-3.68%)
May 06, 2022 3.290 3.470 3.290 3.395 6,954 -0.06(-1.88%)
May 05, 2022 3.570 3.602 3.450 3.460 4,919 -0.15(-4.16%)
May 04, 2022 3.620 3.620 3.470 3.610 4,153 +0.08(+2.27%)
May 03, 2022 3.450 3.530 3.440 3.530 17,229 +0.13(+3.82%)
May 02, 2022 3.300 3.420 3.295 3.400 19,839 +0.09(+2.72%)
Apr 29, 2022 3.290 3.430 3.290 3.310 4,319 +0.02(+0.65%)
Apr 28, 2022 3.090 3.310 2.990 3.288 22,824 +0.11(+3.41%)
Apr 27, 2022 3.100 3.224 3.100 3.180 26,689 +0.00(+0.00%)
Apr 26, 2022 3.322 3.322 3.170 3.180 21,152 -0.13(-3.93%)
Apr 25, 2022 3.320 3.340 3.270 3.310 15,158 -0.04(-1.19%)
Apr 22, 2022 3.430 3.430 3.310 3.350 16,588 -0.13(-3.74%)
Apr 21, 2022 3.642 3.642 3.430 3.480 19,418 -0.08(-2.25%)
Apr 20, 2022 3.450 3.570 3.450 3.560 9,173 +0.13(+3.79%)
Apr 19, 2022 3.440 3.510 3.410 3.430 34,108 +0.01(+0.29%)
Apr 18, 2022 3.400 3.420 3.350 3.420 14,489 +0.02(+0.59%)
Apr 14, 2022 3.310 3.440 3.310 3.400 21,026 +0.05(+1.49%)
Apr 13, 2022 3.300 3.400 3.300 3.350 42,654 -0.04(-1.18%)
Apr 12, 2022 3.530 3.530 3.390 3.390 11,917 -0.03(-0.88%)
Apr 11, 2022 3.470 3.483 3.400 3.420 20,543 -0.07(-2.00%)
Apr 08, 2022 3.490 3.520 3.480 3.490 5,027 +0.01(+0.28%)
Apr 07, 2022 3.530 3.560 3.480 3.480 25,530 -0.09(-2.52%)
Apr 06, 2022 3.740 3.740 3.570 3.570 31,814 -0.17(-4.55%)
Apr 05, 2022 3.824 3.858 3.740 3.740 16,466 -0.05(-1.32%)
Apr 04, 2022 3.860 3.860 3.780 3.790 53,428 -0.07(-1.81%)
Apr 01, 2022 3.870 3.924 3.850 3.860 14,803 +0.08(+2.12%)
Mar 31, 2022 3.850 3.886 3.780 3.780 55,878 -0.09(-2.33%)
Mar 30, 2022 3.820 3.941 3.820 3.870 57,558 -0.05(-1.28%)
Mar 29, 2022 4.240 4.240 3.920 3.920 87,984 -0.40(-9.26%)
Mar 28, 2022 4.320 4.400 4.250 4.320 30,707 -0.11(-2.48%)
Mar 25, 2022 4.470 4.550 4.290 4.430 31,405 -0.14(-3.06%)
Mar 24, 2022 4.680 4.680 4.570 4.570 13,933 -0.10(-2.15%)
Mar 23, 2022 4.690 4.790 4.641 4.670 24,744 -0.03(-0.63%)
Mar 22, 2022 4.700 4.810 4.620 4.700 67,167 +0.01(+0.21%)
Mar 21, 2022 4.480 4.800 4.450 4.690 189,190 +0.25(+5.63%)
Mar 18, 2022 4.230 4.470 4.230 4.440 28,963 +0.18(+4.23%)
Mar 17, 2022 4.160 4.260 4.050 4.260 25,929 +0.11(+2.65%)
Mar 16, 2022 4.090 4.200 4.045 4.150 63,338 -0.08(-1.89%)
Mar 15, 2022 4.320 4.350 4.230 4.230 31,067 -0.05(-1.17%)
Mar 14, 2022 4.300 4.325 4.240 4.280 44,664 -0.08(-1.83%)
Mar 11, 2022 4.250 4.410 4.237 4.360 40,302 +0.11(+2.59%)
Mar 10, 2022 4.290 4.315 4.140 4.250 37,345 -0.04(-1.05%)
Mar 09, 2022 4.450 4.450 4.150 4.295 85,562 -0.03(-0.58%)
Mar 08, 2022 4.050 4.500 3.950 4.320 395,781 +0.23(+5.62%)
Mar 07, 2022 4.000 4.170 3.975 4.090 114,567 +0.09(+2.25%)
Mar 04, 2022 4.100 4.190 4.000 4.000 51,937 -0.11(-2.68%)
Mar 03, 2022 4.180 4.210 4.100 4.110 23,262 -0.07(-1.67%)
Mar 02, 2022 4.150 4.252 4.150 4.180 57,523 +0.04(+0.97%)
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.