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

Widepoint Corp (NY: WYY )

2.840 -0.050 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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, 2011 7.000 7.300 6.700 7.300 1,352 +0.10(+1.39%)
Nov 29, 2011 7.102 7.400 7.000 7.200 3,450 -0.20(-2.70%)
Nov 28, 2011 7.100 7.500 7.100 7.400 2,516 +0.20(+2.78%)
Nov 25, 2011 7.100 7.300 7.100 7.200 640 -0.10(-1.37%)
Nov 23, 2011 7.100 7.600 7.100 7.300 1,246 -0.10(-1.35%)
Nov 22, 2011 7.595 7.595 7.100 7.400 2,211 -0.10(-1.33%)
Nov 21, 2011 7.700 7.700 7.400 7.500 1,360 -0.30(-3.85%)
Nov 18, 2011 8.000 8.000 7.800 7.800 690 -0.20(-2.50%)
Nov 17, 2011 8.116 8.120 7.817 8.000 1,658 -0.40(-4.76%)
Nov 16, 2011 8.400 8.400 8.000 8.400 644 -0.10(-1.18%)
Nov 15, 2011 8.300 8.600 8.300 8.500 490 -0.10(-1.16%)
Nov 14, 2011 8.300 8.600 8.000 8.600 2,837 +0.00(+0.00%)
Nov 11, 2011 8.600 8.900 8.400 8.600 776 +0.10(+1.18%)
Nov 10, 2011 8.300 9.000 8.300 8.500 1,743 +0.00(+0.00%)
Nov 09, 2011 8.700 8.889 8.004 8.500 525 -0.50(-5.56%)
Nov 08, 2011 8.700 9.000 8.400 9.000 1,783 +0.21(+2.45%)
Nov 07, 2011 9.200 9.200 8.700 8.785 818 -0.31(-3.46%)
Nov 04, 2011 8.900 9.100 8.700 9.100 2,847 +0.50(+5.81%)
Nov 03, 2011 8.400 8.600 8.000 8.600 1,228 +0.20(+2.38%)
Nov 02, 2011 8.500 8.500 8.102 8.400 1,473 -0.10(-1.18%)
Oct 31, 2011 8.300 8.500 8.500 8.500 1,090 +0.10(+1.19%)
Oct 28, 2011 8.400 8.500 8.300 8.400 200 +0.10(+1.20%)
Oct 27, 2011 8.500 8.597 8.000 8.300 4,375 -0.20(-2.35%)
Oct 26, 2011 8.500 8.600 8.180 8.500 2,010 +0.00(+0.00%)
Oct 25, 2011 8.700 8.700 8.200 8.500 5,261 -0.40(-4.49%)
Oct 24, 2011 9.000 9.000 8.500 8.900 6,246 -0.40(-4.30%)
Oct 21, 2011 9.500 9.500 9.300 9.300 475 -0.10(-1.06%)
Oct 20, 2011 9.000 9.400 9.000 9.400 2,557 +0.40(+4.44%)
Oct 19, 2011 9.199 9.200 8.801 9.000 1,624 +0.10(+1.12%)
Oct 18, 2011 8.500 9.000 7.600 8.900 1,840 +0.10(+1.14%)
Oct 17, 2011 8.800 9.000 8.500 8.800 1,049 +0.00(+0.00%)
Oct 14, 2011 8.500 8.800 8.400 8.800 4,109 +0.20(+2.33%)
Oct 13, 2011 8.300 8.600 8.300 8.600 1,816 +0.40(+4.88%)
Oct 12, 2011 8.400 8.400 8.100 8.200 2,130 +0.00(+0.00%)
Oct 11, 2011 8.100 8.300 8.100 8.200 1,549 -0.10(-1.20%)
Oct 10, 2011 8.600 8.600 8.000 8.300 2,837 -0.10(-1.19%)
Oct 07, 2011 7.800 9.000 7.500 8.400 6,933 +0.50(+6.34%)
Oct 06, 2011 8.000 8.000 7.200 7.899 2,369 +0.04(+0.50%)
Oct 05, 2011 7.826 7.896 7.826 7.860 75 +0.16(+2.08%)
Oct 04, 2011 7.000 7.700 7.000 7.700 1,004 +0.10(+1.32%)
Oct 03, 2011 7.600 7.700 7.200 7.600 3,111 +0.20(+2.70%)
Sep 30, 2011 7.800 7.800 6.801 7.400 5,789 -0.60(-7.50%)
Sep 29, 2011 7.800 8.000 7.300 8.000 2,181 +0.20(+2.56%)
Sep 28, 2011 8.100 8.100 7.800 7.800 340 -0.30(-3.70%)
Sep 27, 2011 8.400 8.400 7.600 8.100 1,647 -0.10(-1.22%)
Sep 26, 2011 8.000 8.300 7.611 8.200 2,637 +0.20(+2.50%)
Sep 23, 2011 8.000 8.224 7.600 8.000 3,754 -0.20(-2.44%)
Sep 22, 2011 8.100 8.300 8.000 8.200 1,780 -0.20(-2.38%)
Sep 21, 2011 8.300 8.400 8.100 8.400 137 +0.10(+1.20%)
Sep 20, 2011 8.500 8.500 8.300 8.300 3,186 +0.00(+0.00%)
Sep 19, 2011 8.400 9.000 7.900 8.300 4,084 -0.49(-5.57%)
Sep 16, 2011 8.099 8.790 7.614 8.790 3,055 +0.79(+9.87%)
Sep 15, 2011 8.100 8.100 7.531 8.000 1,619 +0.00(+0.00%)
Sep 14, 2011 7.800 8.100 7.500 8.000 4,440 +0.00(+0.00%)
Sep 13, 2011 8.300 8.300 7.706 8.000 2,666 +0.10(+1.27%)
Sep 12, 2011 9.050 9.050 7.600 7.900 2,342 +0.10(+1.28%)
Sep 09, 2011 7.500 7.800 7.500 7.800 2,351 +0.20(+2.63%)
Sep 08, 2011 7.800 8.000 7.500 7.600 1,667 -0.30(-3.80%)
Sep 07, 2011 8.000 8.500 7.700 7.900 4,684 -0.20(-2.47%)
Sep 06, 2011 7.700 8.400 7.700 8.100 2,687 +0.10(+1.25%)
Sep 02, 2011 7.800 8.100 7.800 8.000 1,957 -0.10(-1.23%)
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.