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, 2013 4.510 4.800 4.490 4.700 19,467 +0.19(+4.21%)
May 30, 2013 4.600 4.700 4.510 4.510 7,874 -0.19(-4.04%)
May 29, 2013 4.900 5.000 4.630 4.700 6,490 -0.25(-5.05%)
May 28, 2013 5.200 5.200 4.900 4.950 7,052 -0.05(-1.00%)
May 24, 2013 4.800 5.000 4.800 5.000 5,409 +0.20(+4.17%)
May 23, 2013 5.014 5.030 4.531 4.800 19,495 -0.30(-5.88%)
May 22, 2013 5.210 5.373 5.014 5.100 12,343 -0.26(-4.76%)
May 21, 2013 5.473 5.598 5.161 5.355 23,120 +0.13(+2.57%)
May 20, 2013 5.900 5.900 5.221 5.221 15,496 -0.48(-8.40%)
May 17, 2013 5.800 6.100 5.700 5.700 13,739 -0.29(-4.84%)
May 16, 2013 6.000 6.100 5.600 5.990 42,952 -0.41(-6.41%)
May 15, 2013 6.400 6.590 6.258 6.400 25,111 +0.30(+4.92%)
May 13, 2013 5.900 6.400 5.900 6.100 7,597 -0.10(-1.61%)
May 10, 2013 5.893 6.200 5.893 6.200 5,850 +0.18(+2.99%)
May 09, 2013 6.300 6.300 6.000 6.020 4,558 -0.06(-0.99%)
May 08, 2013 5.800 6.150 5.630 6.080 28,052 +0.28(+4.83%)
May 07, 2013 5.990 5.999 5.600 5.800 12,776 +0.00(+0.00%)
May 06, 2013 5.916 6.000 5.750 5.800 4,098 -0.30(-4.92%)
May 03, 2013 6.200 6.200 5.899 6.100 3,283 +0.00(+0.00%)
May 02, 2013 5.950 6.100 5.950 6.100 2,016 +0.01(+0.16%)
May 01, 2013 6.200 6.220 5.900 6.090 8,320 -0.06(-0.98%)
Apr 30, 2013 6.200 6.400 6.100 6.150 19,372 -0.05(-0.79%)
Apr 29, 2013 6.000 6.200 5.990 6.199 7,960 +0.26(+4.36%)
Apr 26, 2013 6.090 6.100 5.851 5.940 18,994 +0.01(+0.15%)
Apr 25, 2013 5.501 6.400 5.501 5.931 28,855 +0.23(+4.05%)
Apr 24, 2013 5.800 5.800 5.500 5.700 25,120 -0.08(-1.38%)
Apr 23, 2013 5.700 5.900 5.400 5.780 71,792 +0.28(+5.09%)
Apr 22, 2013 5.699 6.095 5.500 5.500 4,700 -0.09(-1.61%)
Apr 19, 2013 5.660 5.660 5.500 5.590 10,988 -0.01(-0.18%)
Apr 18, 2013 5.300 5.600 5.217 5.600 2,962 +0.12(+2.28%)
Apr 17, 2013 5.454 5.500 5.150 5.475 15,696 +0.03(+0.57%)
Apr 16, 2013 5.495 5.495 5.300 5.444 4,912 +0.18(+3.50%)
Apr 15, 2013 5.400 5.410 5.260 5.260 9,010 -0.31(-5.60%)
Apr 12, 2013 5.400 5.600 5.400 5.572 6,985 -0.01(-0.13%)
Apr 11, 2013 5.602 5.602 5.579 5.579 1,500 -0.11(-1.86%)
Apr 10, 2013 5.700 5.700 5.426 5.685 4,442 -0.02(-0.26%)
Apr 09, 2013 5.700 5.783 5.550 5.700 7,945 -0.10(-1.72%)
Apr 08, 2013 5.800 5.830 5.700 5.800 3,814 -0.10(-1.69%)
Apr 05, 2013 5.708 5.900 5.600 5.900 10,190 +0.00(+0.00%)
Apr 04, 2013 5.845 6.289 5.650 5.900 10,665 -0.13(-2.16%)
Apr 03, 2013 6.550 6.700 6.000 6.030 8,081 -0.47(-7.23%)
Apr 02, 2013 7.200 7.400 6.300 6.500 57,579 +0.00(+0.00%)
Apr 01, 2013 6.200 6.500 6.100 6.500 19,124 +0.30(+4.84%)
Mar 28, 2013 5.946 6.354 5.946 6.200 16,377 +0.20(+3.33%)
Mar 27, 2013 5.600 6.257 5.500 6.000 16,849 +0.45(+8.05%)
Mar 26, 2013 5.900 5.900 5.551 5.553 5,329 -0.14(-2.41%)
Mar 25, 2013 6.000 6.000 5.600 5.690 4,009 -0.11(-1.90%)
Mar 22, 2013 5.500 5.800 5.500 5.800 3,118 +0.00(+0.00%)
Mar 21, 2013 5.700 5.800 5.500 5.800 2,527 -0.05(-0.85%)
Mar 20, 2013 5.900 5.900 5.550 5.850 7,508 +0.15(+2.63%)
Mar 19, 2013 6.011 6.011 5.678 5.700 8,293 -0.37(-6.10%)
Mar 18, 2013 6.100 6.300 6.001 6.070 8,594 -0.33(-5.16%)
Mar 15, 2013 6.300 6.410 6.080 6.400 5,506 +0.27(+4.40%)
Mar 14, 2013 6.290 6.701 6.130 6.130 18,931 +0.03(+0.49%)
Mar 13, 2013 6.200 6.600 5.800 6.100 24,544 -0.01(-0.23%)
Mar 12, 2013 6.500 6.500 5.841 6.114 11,345 -0.29(-4.47%)
Mar 11, 2013 6.000 6.500 6.000 6.400 10,455 +0.45(+7.58%)
Mar 08, 2013 6.200 6.200 5.800 5.949 3,439 -0.15(-2.48%)
Mar 07, 2013 5.860 6.199 5.622 6.100 13,707 +0.42(+7.39%)
Mar 06, 2013 5.600 5.749 5.511 5.680 12,350 +0.16(+2.90%)
Mar 05, 2013 5.260 5.799 5.260 5.520 18,455 +0.22(+4.13%)
Mar 04, 2013 5.510 5.549 5.301 5.301 3,817 -0.32(-5.71%)
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.