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 (%)
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%)
Nov 03, 2008 3.000 3.000 2.800 3.000 8,170 +0.10(+3.45%)
Oct 31, 2008 2.700 3.000 2.400 2.900 3,977 +0.56(+23.93%)
Oct 30, 2008 2.900 3.050 2.300 2.340 5,320 -0.26(-10.00%)
Oct 29, 2008 2.201 3.290 1.900 2.600 117,894 +0.70(+36.84%)
Oct 28, 2008 3.895 3.895 1.000 1.900 933,111 -1.50(-44.12%)
Oct 27, 2008 3.900 3.900 3.400 3.400 120 -0.10(-2.86%)
Oct 24, 2008 3.301 4.200 3.300 3.500 24,851 -0.10(-2.78%)
Oct 23, 2008 4.000 4.000 3.600 3.600 6,530 -0.40(-9.93%)
Oct 22, 2008 3.600 3.997 3.600 3.997 33,741 +0.40(+11.03%)
Oct 21, 2008 3.500 3.600 3.400 3.600 6,840 +0.17(+4.96%)
Oct 20, 2008 3.200 3.900 3.200 3.430 3,895 -0.57(-14.25%)
Oct 17, 2008 4.400 4.500 3.500 4.000 2,720 +0.30(+8.11%)
Oct 16, 2008 3.700 3.700 2.500 3.700 22,816 +0.00(+0.00%)
Oct 15, 2008 3.800 4.000 3.700 3.700 4,500 -0.10(-2.63%)
Oct 14, 2008 4.000 4.000 3.800 3.800 713 +0.10(+2.70%)
Oct 13, 2008 3.800 4.500 3.510 3.700 5,810 -0.30(-7.50%)
Oct 10, 2008 3.600 4.000 3.200 4.000 10,952 +0.20(+5.26%)
Oct 09, 2008 4.020 4.100 3.700 3.800 8,263 -0.21(-5.24%)
Oct 08, 2008 3.900 6.500 3.900 4.010 10,522 +0.11(+2.82%)
Oct 07, 2008 4.000 4.000 3.900 3.900 3,380 -0.60(-13.33%)
Oct 06, 2008 4.100 4.900 3.801 4.500 7,015 +0.10(+2.27%)
Oct 03, 2008 4.000 4.600 4.000 4.400 7,206 +0.40(+10.00%)
Oct 02, 2008 4.399 4.500 4.000 4.000 23,096 -0.01(-0.20%)
Oct 01, 2008 4.000 4.300 3.801 4.008 25,829 +0.01(+0.20%)
Sep 30, 2008 3.700 4.388 3.400 4.000 43,684 +0.50(+14.29%)
Sep 29, 2008 3.700 4.000 3.500 3.500 15,306 -0.30(-7.89%)
Sep 26, 2008 3.770 4.600 3.600 3.800 0 +0.10(+2.70%)
Sep 25, 2008 3.700 3.999 3.600 3.700 36,020 +0.00(+0.00%)
Sep 24, 2008 3.800 3.800 3.100 3.700 16,124 +0.10(+2.78%)
Sep 23, 2008 3.600 3.799 3.300 3.600 9,285 +0.00(+0.00%)
Sep 22, 2008 3.800 4.000 3.300 3.600 20,300 -0.30(-7.69%)
Sep 19, 2008 4.480 4.480 3.300 3.900 0 -0.10(-2.50%)
Sep 18, 2008 4.300 4.300 3.800 4.000 4,386 +0.00(+0.00%)
Sep 17, 2008 4.100 4.800 3.776 4.000 9,781 -0.50(-11.11%)
Sep 16, 2008 4.100 4.680 3.900 4.500 6,197 +0.70(+18.42%)
Sep 15, 2008 5.200 5.300 3.800 3.800 11,978 -1.50(-28.30%)
Sep 12, 2008 4.500 6.000 3.900 5.300 22,330 +1.00(+23.26%)
Sep 11, 2008 4.920 5.199 3.601 4.300 75,039 -0.70(-14.00%)
Sep 10, 2008 6.100 6.100 4.500 5.000 92,447 -0.90(-15.25%)
Sep 09, 2008 5.600 6.200 5.020 5.900 18,614 +0.80(+15.69%)
Sep 08, 2008 5.800 5.800 4.900 5.100 43,402 -0.80(-13.56%)
Sep 05, 2008 7.000 7.000 5.600 5.900 0 -0.30(-4.84%)
Sep 04, 2008 7.000 7.000 5.900 6.200 180,175 -0.20(-3.13%)
Sep 03, 2008 7.000 7.000 6.100 6.400 19,962 -0.70(-9.86%)
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.