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 (%)
Jan 31, 2022 3.590 3.830 3.830 28,045 +0.24(+6.69%)
Jan 28, 2022 3.590 3.590 3.510 3.590 30,811 +0.00(+0.00%)
Jan 27, 2022 3.680 3.760 3.570 3.590 30,517 -0.10(-2.71%)
Jan 26, 2022 3.690 3.850 3.680 3.690 20,110 +0.01(+0.27%)
Jan 25, 2022 3.690 3.740 3.680 3.680 18,812 -0.07(-1.87%)
Jan 24, 2022 3.700 3.750 3.560 3.750 41,077 -0.02(-0.53%)
Jan 21, 2022 3.880 3.880 3.700 3.770 45,233 -0.06(-1.57%)
Jan 20, 2022 3.920 3.940 3.820 3.830 20,536 -0.05(-1.29%)
Jan 19, 2022 3.940 3.960 3.850 3.880 22,304 -0.04(-1.02%)
Jan 18, 2022 3.830 3.926 3.830 3.920 39,836 +0.04(+1.03%)
Jan 14, 2022 3.880 0 +0.02(+0.52%)
Jan 13, 2022 3.880 3.990 3.850 3.860 35,192 -0.04(-1.03%)
Jan 12, 2022 3.870 3.900 3.825 3.900 20,736 +0.09(+2.36%)
Jan 11, 2022 3.810 3.936 3.800 3.810 53,843 +0.00(+0.00%)
Jan 10, 2022 4.000 4.030 3.800 3.810 69,447 -0.12(-3.05%)
Jan 07, 2022 3.990 4.030 3.930 3.930 26,129 -0.09(-2.24%)
Jan 06, 2022 4.030 4.030 3.980 4.020 22,253 +0.02(+0.50%)
Jan 05, 2022 4.020 4.110 4.000 4.000 31,798 +0.04(+1.01%)
Jan 04, 2022 4.030 4.090 3.960 3.960 48,729 -0.07(-1.74%)
Jan 03, 2022 3.990 4.070 3.960 4.030 40,844 +0.10(+2.54%)
Dec 31, 2021 3.820 3.980 3.750 3.930 159,975 +0.09(+2.34%)
Dec 30, 2021 3.850 3.980 3.830 3.840 67,215 -0.01(-0.26%)
Dec 29, 2021 3.920 4.000 3.850 3.850 57,311 -0.07(-1.79%)
Dec 28, 2021 3.940 3.990 3.920 3.920 50,568 -0.02(-0.51%)
Dec 27, 2021 3.970 4.000 3.905 3.940 60,191 -0.03(-0.76%)
Dec 23, 2021 3.870 4.260 3.870 3.970 58,415 +0.10(+2.58%)
Dec 22, 2021 3.990 4.000 3.830 3.870 91,264 -0.04(-1.02%)
Dec 21, 2021 3.760 4.010 3.760 3.910 55,722 -0.05(-1.26%)
Dec 20, 2021 3.970 4.040 3.900 3.960 48,781 -0.07(-1.74%)
Dec 17, 2021 3.880 4.100 3.850 4.030 62,694 +0.13(+3.33%)
Dec 16, 2021 4.070 4.070 3.879 3.900 81,499 -0.15(-3.70%)
Dec 15, 2021 4.000 4.110 3.970 4.050 26,808 +0.08(+2.02%)
Dec 14, 2021 3.880 4.046 3.850 3.970 38,700 +0.01(+0.25%)
Dec 13, 2021 4.100 4.140 3.960 3.960 61,618 -0.16(-3.88%)
Dec 10, 2021 4.200 4.220 4.068 4.120 36,126 -0.08(-1.90%)
Dec 09, 2021 4.270 4.313 4.170 4.200 42,379 -0.13(-3.00%)
Dec 08, 2021 4.210 4.400 4.210 4.330 77,586 +0.06(+1.41%)
Dec 07, 2021 4.260 4.390 4.230 4.270 72,685 -0.03(-0.70%)
Dec 06, 2021 4.140 4.320 4.100 4.300 87,176 +0.18(+4.37%)
Dec 03, 2021 4.260 4.260 4.100 4.120 68,426 -0.15(-3.51%)
Dec 02, 2021 4.270 4.375 4.250 4.270 43,034 -0.01(-0.23%)
Dec 01, 2021 4.450 4.550 4.280 4.280 79,238 -0.18(-4.04%)
Nov 30, 2021 4.560 4.562 4.400 4.460 81,690 -0.14(-3.04%)
Nov 29, 2021 4.650 4.770 4.510 4.600 23,439 +0.05(+1.10%)
Nov 26, 2021 4.630 4.720 4.490 4.550 34,122 -0.06(-1.30%)
Nov 24, 2021 4.410 4.680 4.410 4.610 28,198 +0.20(+4.54%)
Nov 23, 2021 4.340 4.520 4.340 4.410 61,904 +0.02(+0.46%)
Nov 22, 2021 4.380 4.470 4.324 4.390 55,210 -0.01(-0.23%)
Nov 19, 2021 4.540 4.620 4.350 4.400 67,604 -0.17(-3.72%)
Nov 18, 2021 4.540 4.700 4.580 4.570 72,774 -0.01(-0.22%)
Nov 17, 2021 4.690 4.719 4.520 4.580 70,167 -0.16(-3.38%)
Nov 16, 2021 4.740 5.030 4.410 4.740 287,765 -0.52(-9.89%)
Nov 15, 2021 5.270 5.270 4.970 5.260 165,021 +0.05(+0.96%)
Nov 12, 2021 5.160 5.270 5.150 5.210 17,958 +0.01(+0.19%)
Nov 11, 2021 5.220 5.280 5.120 5.200 32,200 -0.02(-0.38%)
Nov 10, 2021 5.350 5.070 5.220 28,492 -0.12(-2.25%)
Nov 09, 2021 5.480 5.589 5.290 5.340 42,015 -0.09(-1.66%)
Nov 08, 2021 5.260 5.450 5.180 5.430 141,716 +0.19(+3.63%)
Nov 05, 2021 5.370 5.465 5.220 5.240 47,659 -0.16(-2.88%)
Nov 04, 2021 5.390 5.690 5.300 5.396 21,640 -0.01(-0.27%)
Nov 03, 2021 5.360 5.550 5.290 5.410 52,443 +0.05(+0.93%)
Nov 02, 2021 5.400 5.430 5.290 5.360 21,804 -0.04(-0.74%)
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.