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

Widepoint Corp (NY: WYY )

2.930 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2007 10.30 10.70 10.00 10.20 7,490 -0.30(-2.86%)
Nov 29, 2007 10.80 10.80 10.00 10.50 2,850 +0.00(+0.00%)
Nov 28, 2007 10.20 10.60 10.10 10.50 4,610 +0.30(+2.94%)
Nov 27, 2007 10.60 10.90 10.20 10.20 6,730 -0.60(-5.56%)
Nov 26, 2007 10.50 10.90 10.50 10.80 2,610 +0.00(+0.00%)
Nov 23, 2007 10.40 10.80 10.40 10.80 100 +0.50(+4.85%)
Nov 21, 2007 10.10 10.40 9.900 10.30 8,800 -0.10(-0.96%)
Nov 20, 2007 10.50 10.50 9.900 10.40 26,110 -0.30(-2.80%)
Nov 19, 2007 10.00 10.80 10.00 10.70 4,440 +0.40(+3.88%)
Nov 16, 2007 10.50 10.70 10.30 10.30 1,020 -0.10(-0.96%)
Nov 15, 2007 10.70 10.70 10.30 10.40 1,880 -0.30(-2.80%)
Nov 14, 2007 10.60 11.00 10.50 10.70 1,170 -0.10(-0.93%)
Nov 13, 2007 10.20 11.00 10.20 10.80 5,450 +0.90(+9.09%)
Nov 12, 2007 10.50 11.50 9.800 9.900 14,680 -1.20(-10.81%)
Nov 09, 2007 10.80 11.50 10.80 11.10 11,780 +0.40(+3.74%)
Nov 08, 2007 10.40 10.70 10.30 10.70 2,760 +0.50(+4.90%)
Nov 07, 2007 10.40 10.90 10.20 10.20 4,550 +0.00(+0.00%)
Nov 06, 2007 10.40 11.00 10.10 10.20 20,240 -0.20(-1.92%)
Nov 05, 2007 10.80 11.00 10.00 10.40 7,250 -0.70(-6.31%)
Nov 02, 2007 10.80 11.30 10.80 11.10 4,600 +0.20(+1.83%)
Nov 01, 2007 11.30 11.50 10.10 10.90 12,910 -0.40(-3.54%)
Oct 31, 2007 10.50 11.30 10.50 11.30 19,490 +0.10(+0.89%)
Oct 30, 2007 11.00 11.40 10.50 11.20 28,990 -0.10(-0.88%)
Oct 29, 2007 11.00 11.90 10.51 11.30 28,500 -0.60(-5.04%)
Oct 26, 2007 10.20 11.90 10.00 11.90 47,160 +1.70(+16.67%)
Oct 25, 2007 9.100 11.00 9.100 10.20 37,220 +1.00(+10.87%)
Oct 24, 2007 8.100 9.300 8.000 9.200 47,100 +1.20(+15.00%)
Oct 23, 2007 8.100 8.300 7.899 8.000 28,950 -0.70(-8.05%)
Oct 22, 2007 8.600 8.700 8.200 8.700 2,650 +0.10(+1.16%)
Oct 19, 2007 8.300 8.800 7.700 8.600 6,760 +0.39(+4.75%)
Oct 18, 2007 8.300 8.500 8.100 8.210 2,520 -0.39(-4.53%)
Oct 17, 2007 8.900 9.001 8.200 8.600 4,700 -0.20(-2.27%)
Oct 16, 2007 8.200 9.100 8.200 8.800 3,060 -0.10(-1.12%)
Oct 15, 2007 8.700 9.200 8.300 8.900 630 -0.10(-1.11%)
Oct 12, 2007 8.800 9.100 8.400 9.000 3,780 +0.00(+0.00%)
Oct 11, 2007 8.800 9.300 8.800 9.000 1,210 +0.00(+0.00%)
Oct 10, 2007 8.800 9.000 8.700 9.000 1,800 +0.20(+2.27%)
Oct 09, 2007 8.700 9.400 8.700 8.800 4,230 +0.20(+2.33%)
Oct 08, 2007 8.800 8.800 8.501 8.600 440 -0.20(-2.27%)
Oct 05, 2007 8.800 8.800 8.652 8.800 590 +0.20(+2.33%)
Oct 04, 2007 8.700 8.800 8.500 8.600 1,390 +0.10(+1.18%)
Oct 03, 2007 8.500 8.800 8.500 8.500 6,420 -0.20(-2.30%)
Oct 02, 2007 8.500 8.900 8.201 8.700 31,970 +0.20(+2.35%)
Oct 01, 2007 7.900 9.100 7.900 8.500 9,300 +0.70(+8.97%)
Sep 28, 2007 9.100 9.400 7.700 7.800 16,420 -1.50(-16.13%)
Sep 27, 2007 8.000 9.300 8.000 9.300 11,740 +1.30(+16.25%)
Sep 26, 2007 8.000 8.200 8.000 8.000 4,680 +0.00(+0.00%)
Sep 25, 2007 8.500 8.500 8.000 8.000 5,280 -0.50(-5.88%)
Sep 24, 2007 8.600 8.700 8.400 8.500 1,030 +0.40(+4.94%)
Sep 21, 2007 8.000 8.600 7.900 8.100 11,570 +0.00(+0.00%)
Sep 20, 2007 8.600 8.600 7.900 8.100 27,580 -0.30(-3.57%)
Sep 19, 2007 7.800 8.800 7.800 8.400 8,200 +0.40(+4.99%)
Sep 18, 2007 7.700 8.200 6.900 8.001 140,210 +0.60(+8.12%)
Sep 17, 2007 8.000 8.000 7.400 7.400 24,440 -0.40(-5.13%)
Sep 14, 2007 7.701 7.800 7.443 7.800 2,010 +0.30(+4.00%)
Sep 13, 2007 7.900 8.200 7.500 7.500 15,440 -0.18(-2.32%)
Sep 12, 2007 7.200 7.900 7.200 7.678 6,520 +0.38(+5.18%)
Sep 11, 2007 7.500 7.500 6.800 7.300 6,080 +0.00(+0.00%)
Sep 10, 2007 6.800 7.600 6.800 7.300 11,570 +0.30(+4.29%)
Sep 07, 2007 7.400 7.500 6.600 7.000 9,810 -0.40(-5.41%)
Sep 06, 2007 7.700 7.800 7.300 7.400 1,990 -0.20(-2.63%)
Sep 05, 2007 7.600 7.800 7.400 7.600 5,460 -0.30(-3.80%)
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.