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

Widepoint Corp (NY: WYY )

2.890 -0.040 (-1.37%)
Official Closing 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 (%)
Nov 30, 2012 4.200 4.200 4.100 4.100 1,065 +0.10(+2.50%)
Nov 29, 2012 4.500 4.500 4.000 4.000 805 +0.00(+0.00%)
Nov 28, 2012 4.450 4.500 3.985 4.000 1,591 +0.08(+1.99%)
Nov 27, 2012 4.000 4.300 3.800 3.922 5,303 -0.18(-4.34%)
Nov 26, 2012 4.200 4.200 4.100 4.100 2,730 -0.10(-2.38%)
Nov 23, 2012 4.300 4.488 4.200 4.200 884 -0.11(-2.57%)
Nov 21, 2012 4.251 4.450 4.251 4.311 1,686 +0.39(+9.97%)
Nov 20, 2012 4.428 4.428 3.900 3.920 2,859 -0.08(-2.00%)
Nov 19, 2012 4.300 4.400 4.000 4.000 2,671 -0.10(-2.44%)
Nov 16, 2012 4.000 4.200 4.000 4.100 3,639 +0.10(+2.50%)
Nov 15, 2012 4.200 4.238 3.950 4.000 1,810 +0.00(+0.00%)
Nov 14, 2012 4.200 4.336 4.000 4.000 2,161 -0.20(-4.76%)
Nov 13, 2012 4.449 4.500 4.101 4.200 580 -0.08(-1.87%)
Nov 12, 2012 4.050 4.399 4.049 4.280 3,198 -0.12(-2.73%)
Nov 09, 2012 4.283 4.400 4.200 4.400 306 +0.40(+10.00%)
Nov 08, 2012 4.200 4.600 4.000 4.000 27,286 -0.25(-5.88%)
Nov 07, 2012 4.100 4.295 4.100 4.250 11,431 -0.05(-1.16%)
Nov 06, 2012 4.520 4.520 4.300 4.300 1,219 -0.30(-6.52%)
Nov 05, 2012 4.600 4.900 4.300 4.600 4,150 +0.02(+0.44%)
Nov 02, 2012 4.400 4.900 4.400 4.580 3,177 +0.38(+9.05%)
Nov 01, 2012 4.800 4.800 4.200 4.200 2,001 -0.40(-8.70%)
Oct 31, 2012 4.400 4.812 4.354 4.600 3,770 +0.15(+3.37%)
Oct 26, 2012 4.500 4.450 4.450 4.450 5,100 -0.25(-5.34%)
Oct 25, 2012 4.300 4.900 4.100 4.701 2,070 +0.40(+9.33%)
Oct 24, 2012 4.400 4.450 4.199 4.300 2,930 -0.30(-6.52%)
Oct 23, 2012 4.601 4.886 4.300 4.600 4,294 -0.20(-4.17%)
Oct 19, 2012 5.000 5.000 4.700 4.800 2,529 -0.10(-2.04%)
Oct 18, 2012 5.268 5.268 4.900 4.900 1,588 -0.27(-5.15%)
Oct 17, 2012 5.101 5.300 5.100 5.166 5,982 -0.03(-0.65%)
Oct 16, 2012 4.900 5.200 4.870 5.200 2,029 +0.20(+4.00%)
Oct 15, 2012 4.800 5.000 4.800 5.000 950 -0.10(-1.96%)
Oct 12, 2012 4.600 5.260 4.600 5.100 2,162 +0.50(+10.87%)
Oct 11, 2012 4.600 5.050 4.600 4.600 1,201 -0.10(-2.09%)
Oct 10, 2012 5.390 5.390 4.600 4.698 15,375 -0.40(-7.88%)
Oct 09, 2012 6.000 6.000 5.000 5.100 15,066 -0.80(-13.56%)
Oct 08, 2012 4.900 5.900 4.600 5.900 49,182 +1.40(+31.11%)
Oct 05, 2012 4.300 5.200 4.201 4.500 20,807 +0.40(+9.81%)
Oct 04, 2012 4.400 4.400 4.000 4.098 4,724 -0.40(-8.93%)
Oct 03, 2012 4.500 4.600 4.400 4.500 4,700 -0.14(-2.95%)
Oct 02, 2012 5.000 5.000 4.300 4.637 11,150 +0.44(+10.43%)
Oct 01, 2012 3.718 4.200 3.718 4.199 5,730 +0.40(+10.50%)
Sep 28, 2012 3.500 3.823 3.500 3.800 8,806 +0.00(+0.00%)
Sep 27, 2012 3.700 3.900 3.700 3.800 4,522 +0.10(+2.70%)
Sep 26, 2012 3.800 4.000 3.700 3.700 1,372 +0.00(+0.00%)
Sep 25, 2012 3.702 3.900 3.523 3.700 5,560 -0.10(-2.63%)
Sep 24, 2012 3.999 4.000 3.770 3.800 5,700 -0.20(-5.00%)
Sep 21, 2012 3.800 4.000 3.800 4.000 1,818 +0.20(+5.26%)
Sep 20, 2012 3.800 4.000 3.700 3.800 1,985 +0.10(+2.70%)
Sep 19, 2012 4.096 4.096 3.700 3.700 2,004 -0.29(-7.27%)
Sep 18, 2012 3.900 4.000 3.700 3.990 2,079 +0.09(+2.31%)
Sep 17, 2012 3.800 4.000 3.800 3.900 1,088 +0.00(+0.00%)
Sep 14, 2012 4.000 4.000 3.900 3.900 4,175 -0.30(-7.14%)
Sep 13, 2012 4.050 4.200 4.050 4.200 1,292 +0.20(+5.00%)
Sep 12, 2012 3.900 4.000 3.900 4.000 3,383 +0.07(+1.70%)
Sep 11, 2012 4.300 4.500 3.922 3.933 10,620 -0.57(-12.60%)
Sep 10, 2012 4.400 4.579 4.400 4.500 1,680 +0.12(+2.74%)
Sep 07, 2012 4.105 4.380 4.105 4.380 745 +0.25(+6.05%)
Sep 06, 2012 4.102 4.700 4.100 4.130 2,625 -0.07(-1.69%)
Sep 05, 2012 4.200 4.300 4.200 4.201 2,300 -0.20(-4.52%)
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.