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

Widepoint Corp (NY: WYY )

3.190 +0.030 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2009 2.900 2.900 2.300 2.700 0 -0.20(-6.90%)
Jan 29, 2009 2.424 3.000 2.424 2.900 2,930 +0.40(+16.00%)
Jan 28, 2009 2.500 2.600 2.400 2.500 12,400 +0.00(+0.00%)
Jan 27, 2009 2.000 2.500 2.000 2.500 2,040 +0.50(+24.88%)
Jan 26, 2009 2.000 2.199 2.000 2.002 845 -0.10(-4.67%)
Jan 23, 2009 2.100 2.400 2.000 2.100 5,615 -0.20(-8.70%)
Jan 22, 2009 2.200 2.400 2.100 2.300 1,090 -0.10(-4.17%)
Jan 21, 2009 2.200 2.400 2.100 2.400 930 +0.30(+14.29%)
Jan 20, 2009 2.200 2.200 2.100 2.100 1,610 -0.30(-12.50%)
Jan 16, 2009 2.000 2.500 1.900 2.400 7,495 +0.30(+14.29%)
Jan 15, 2009 1.900 2.200 1.800 2.100 7,145 +0.10(+5.00%)
Jan 14, 2009 2.000 2.100 1.900 2.000 19,855 -0.20(-9.05%)
Jan 13, 2009 2.200 2.200 2.000 2.199 2,930 +0.10(+4.71%)
Jan 12, 2009 2.500 2.500 2.100 2.100 7,470 -0.22(-9.48%)
Jan 09, 2009 2.300 2.600 2.200 2.320 9,289 -0.08(-3.33%)
Jan 08, 2009 2.400 2.476 2.100 2.400 6,160 +0.10(+4.30%)
Jan 07, 2009 2.500 2.500 2.300 2.301 3,430 +0.00(+0.04%)
Jan 06, 2009 1.700 2.600 1.700 2.300 10,201 +0.50(+27.78%)
Jan 05, 2009 2.000 2.000 1.800 1.800 62,997 -0.20(-9.95%)
Jan 02, 2009 2.000 2.100 1.900 1.999 0 -0.10(-4.81%)
Jan 01, 2009 1.900 2.699 1.900 2.100 0 +0.00(+0.00%)
Dec 31, 2008 1.900 2.699 1.900 2.100 20,665 +0.20(+10.53%)
Dec 30, 2008 1.700 1.900 1.700 1.900 13,303 +0.00(+0.00%)
Dec 29, 2008 2.000 2.000 1.800 1.900 37,555 +0.00(+0.00%)
Dec 26, 2008 1.800 2.100 1.800 1.900 3,950 -0.10(-5.00%)
Dec 24, 2008 1.600 2.000 1.600 2.000 3,430 +0.20(+11.11%)
Dec 23, 2008 2.000 2.000 1.600 1.800 9,308 +0.00(+0.00%)
Dec 22, 2008 2.000 2.200 1.700 1.800 13,590 +0.10(+5.88%)
Dec 19, 2008 2.000 2.000 1.700 1.700 36,425 +0.20(+13.33%)
Dec 18, 2008 2.200 2.200 1.500 1.500 45,000 -0.70(-31.82%)
Dec 17, 2008 2.900 2.900 1.500 2.200 207,340 -0.60(-21.43%)
Dec 16, 2008 2.600 2.800 2.500 2.800 4,114 +0.10(+3.70%)
Dec 15, 2008 2.900 2.900 2.500 2.700 390 +0.10(+3.85%)
Dec 12, 2008 2.200 2.600 2.200 2.600 2,900 +0.00(+0.00%)
Dec 11, 2008 2.700 2.700 2.500 2.600 4,466 -0.10(-3.70%)
Dec 10, 2008 2.400 2.700 2.400 2.700 2,483 +0.00(+0.00%)
Dec 09, 2008 2.700 2.700 2.600 2.700 1,150 +0.00(+0.00%)
Dec 08, 2008 3.000 3.000 2.600 2.700 1,707 +0.20(+8.00%)
Dec 05, 2008 2.600 2.800 2.300 2.500 11,702 +0.30(+13.64%)
Dec 04, 2008 2.300 2.300 2.200 2.200 270 -0.20(-8.33%)
Dec 03, 2008 2.400 2.500 2.400 2.400 3,760 -0.10(-4.00%)
Dec 02, 2008 2.900 2.900 2.300 2.500 9,650 +0.00(+0.00%)
Dec 01, 2008 2.700 2.700 2.500 2.500 5,360 -0.20(-7.41%)
Nov 28, 2008 2.304 2.700 2.300 2.700 230 +0.30(+12.50%)
Nov 26, 2008 2.600 2.600 2.400 2.400 6,980 +0.00(+0.00%)
Nov 25, 2008 2.400 2.599 2.300 2.400 92,774 +0.10(+4.35%)
Nov 24, 2008 2.500 2.500 2.300 2.300 3,545 -0.10(-4.17%)
Nov 21, 2008 2.300 2.500 2.300 2.400 6,339 -0.10(-4.00%)
Nov 20, 2008 2.600 2.600 2.400 2.500 22,821 -0.10(-3.85%)
Nov 19, 2008 2.600 2.760 2.600 2.600 1,822 +0.00(+0.00%)
Nov 18, 2008 2.600 2.898 2.600 2.600 57,920 -0.29(-9.97%)
Nov 17, 2008 2.800 3.000 2.300 2.888 94,760 +0.09(+3.25%)
Nov 14, 2008 2.800 2.895 2.600 2.797 1,906 +0.20(+7.58%)
Nov 13, 2008 2.797 2.850 2.500 2.600 1,770 -0.20(-7.14%)
Nov 12, 2008 2.700 2.800 2.500 2.800 2,749 +0.30(+11.96%)
Nov 11, 2008 2.700 2.700 2.365 2.501 5,005 -0.10(-3.81%)
Nov 10, 2008 3.000 3.000 2.600 2.600 6,262 -0.70(-21.21%)
Nov 07, 2008 3.000 3.395 2.900 3.300 15,330 +0.30(+10.00%)
Nov 06, 2008 2.900 3.000 2.420 3.000 4,442 +0.60(+25.00%)
Nov 05, 2008 2.800 2.800 2.400 2.400 6,872 -0.50(-17.24%)
Nov 04, 2008 2.800 3.000 2.800 2.900 7,327 -0.10(-3.33%)
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.