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

Widepoint Corp (NY: WYY )

2.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 31, 2019 4.300 4.380 4.060 4.148 11,282 -0.14(-3.22%)
Jan 30, 2019 4.400 4.400 4.200 4.286 1,898 -0.01(-0.21%)
Jan 29, 2019 4.377 4.377 4.163 4.295 7,898 +0.04(+1.06%)
Jan 28, 2019 4.500 4.501 4.150 4.250 22,531 -0.25(-5.56%)
Jan 25, 2019 4.300 4.600 4.300 4.500 20,280 +0.04(+0.78%)
Jan 24, 2019 4.479 4.500 4.350 4.465 1,157 +0.06(+1.48%)
Jan 23, 2019 4.600 4.790 4.399 4.400 8,507 -0.10(-2.22%)
Jan 22, 2019 4.460 4.700 4.401 4.500 10,770 +0.00(+0.00%)
Jan 18, 2019 4.600 4.600 4.400 4.500 6,410 -0.01(-0.22%)
Jan 17, 2019 4.400 4.650 4.385 4.510 11,156 +0.21(+4.83%)
Jan 16, 2019 4.398 4.398 4.150 4.302 12,592 -0.10(-2.23%)
Jan 15, 2019 4.600 4.600 4.322 4.400 5,222 +0.04(+0.80%)
Jan 14, 2019 4.500 4.582 4.365 4.365 7,437 -0.13(-3.00%)
Jan 11, 2019 4.300 4.500 4.300 4.500 4,540 +0.16(+3.69%)
Jan 10, 2019 4.300 4.375 4.209 4.340 8,164 +0.04(+0.91%)
Jan 09, 2019 4.400 4.400 4.150 4.301 18,631 +0.10(+2.40%)
Jan 08, 2019 4.300 4.500 4.200 4.200 9,736 -0.10(-2.33%)
Jan 07, 2019 4.500 4.500 4.200 4.300 7,011 +0.00(+0.00%)
Jan 04, 2019 4.310 4.310 4.250 4.300 5,700 -0.01(-0.32%)
Jan 03, 2019 4.250 4.495 4.250 4.314 6,860 -0.04(-0.83%)
Jan 02, 2019 4.200 4.500 4.106 4.350 15,118 +0.18(+4.32%)
Dec 31, 2018 4.100 4.250 4.100 4.170 26,050 +0.07(+1.71%)
Dec 28, 2018 4.200 4.200 4.000 4.100 7,550 +0.10(+2.50%)
Dec 27, 2018 4.299 4.299 4.000 4.000 21,908 -0.23(-5.35%)
Dec 26, 2018 4.348 4.349 4.100 4.226 16,237 +0.03(+0.62%)
Dec 24, 2018 4.200 4.500 4.200 4.200 10,510 +0.00(+0.00%)
Dec 21, 2018 4.500 4.650 4.200 4.200 21,130 -0.22(-4.93%)
Dec 20, 2018 4.401 4.590 4.400 4.418 23,550 +0.02(+0.39%)
Dec 19, 2018 4.540 4.570 4.401 4.401 4,573 -0.08(-1.72%)
Dec 18, 2018 4.590 4.603 4.404 4.478 13,774 +0.03(+0.63%)
Dec 17, 2018 4.600 4.650 4.401 4.450 15,975 -0.15(-3.26%)
Dec 14, 2018 4.600 4.600 4.500 4.600 6,080 -0.00(-0.07%)
Dec 13, 2018 4.710 4.717 4.596 4.603 4,656 +0.00(+0.07%)
Dec 12, 2018 4.700 4.800 4.600 4.600 6,592 -0.06(-1.29%)
Dec 11, 2018 4.699 4.800 4.660 4.660 4,398 -0.04(-0.85%)
Dec 10, 2018 4.700 4.800 4.600 4.700 7,372 +0.10(+2.17%)
Dec 07, 2018 4.800 4.900 4.600 4.600 8,870 -0.30(-6.12%)
Dec 06, 2018 4.500 4.900 4.500 4.900 19,414 +0.20(+4.26%)
Dec 04, 2018 4.900 4.900 4.500 4.700 14,910 -0.00(-0.04%)
Dec 03, 2018 4.620 4.840 4.600 4.702 12,627 +0.10(+2.22%)
Nov 30, 2018 4.900 5.000 4.600 4.600 28,080 -0.30(-6.12%)
Nov 29, 2018 4.900 4.946 4.800 4.900 8,411 +0.05(+1.03%)
Nov 28, 2018 4.805 5.100 4.800 4.850 14,344 +0.02(+0.52%)
Nov 27, 2018 4.800 4.850 4.700 4.825 7,845 -0.01(-0.29%)
Nov 26, 2018 4.830 5.000 4.676 4.839 7,031 +0.04(+0.81%)
Nov 23, 2018 4.700 4.800 4.600 4.800 4,580 -0.05(-1.01%)
Nov 21, 2018 4.849 4.849 4.849 0 -0.08(-1.52%)
Nov 20, 2018 5.000 5.000 4.870 4.924 2,976 +0.02(+0.47%)
Nov 19, 2018 5.000 5.000 4.850 4.901 4,210 -0.10(-1.98%)
Nov 16, 2018 5.000 5.150 4.850 5.000 16,560 +0.00(+0.06%)
Nov 15, 2018 5.100 5.100 4.900 4.997 19,842 -0.30(-5.72%)
Nov 14, 2018 5.000 5.400 5.000 5.300 29,983 +0.30(+6.00%)
Nov 13, 2018 5.161 5.250 4.910 5.000 44,119 -0.15(-2.91%)
Nov 12, 2018 5.100 5.200 5.100 5.150 4,484 +0.15(+3.00%)
Nov 09, 2018 5.200 5.200 5.000 5.000 2,320 -0.19(-3.64%)
Nov 08, 2018 5.000 5.199 5.000 5.189 2,538 +0.19(+3.78%)
Nov 07, 2018 5.196 5.199 4.852 5.000 5,236 -0.10(-1.96%)
Nov 06, 2018 5.000 5.200 5.000 5.100 3,063 +0.24(+4.92%)
Nov 05, 2018 5.200 5.253 4.861 4.861 9,525 -0.19(-3.74%)
Nov 02, 2018 5.180 5.400 5.000 5.050 14,970 -0.15(-2.88%)
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.