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 30, 2016 6.900 6.900 6.500 6.749 15,234 -0.15(-2.15%)
Nov 29, 2016 6.830 7.097 6.702 6.897 10,741 -0.00(-0.04%)
Nov 28, 2016 6.800 7.100 6.750 6.900 16,494 -0.21(-2.94%)
Nov 25, 2016 7.000 7.109 6.800 7.109 3,005 +0.11(+1.56%)
Nov 23, 2016 7.000 7.000 7.000 0 +0.00(+0.01%)
Nov 22, 2016 7.210 7.300 6.400 6.999 20,443 -0.25(-3.44%)
Nov 21, 2016 7.300 7.399 7.100 7.248 23,412 +0.05(+0.67%)
Nov 18, 2016 7.700 7.798 6.666 7.200 23,470 -0.28(-3.77%)
Nov 17, 2016 7.100 7.700 6.946 7.482 75,221 +0.54(+7.72%)
Nov 16, 2016 6.200 7.000 6.000 6.946 38,101 +0.77(+12.49%)
Nov 15, 2016 6.500 6.550 5.951 6.175 37,514 -0.31(-4.71%)
Nov 14, 2016 5.995 6.480 5.899 6.480 62,925 +0.81(+14.19%)
Nov 11, 2016 5.500 5.995 5.275 5.675 47,722 +0.47(+9.13%)
Nov 10, 2016 5.200 5.500 4.699 5.200 58,836 +0.51(+10.87%)
Nov 09, 2016 4.300 4.750 4.250 4.690 32,687 +0.39(+9.10%)
Nov 08, 2016 3.920 4.350 3.906 4.299 10,592 +0.38(+9.67%)
Nov 07, 2016 4.500 4.900 3.905 3.920 33,212 -0.48(-10.91%)
Nov 04, 2016 4.649 4.649 4.400 4.400 3,902 -0.20(-4.35%)
Nov 03, 2016 4.425 4.750 4.425 4.600 13,397 +0.08(+1.77%)
Nov 02, 2016 4.275 4.800 4.207 4.520 31,838 +0.27(+6.35%)
Nov 01, 2016 4.200 4.250 4.200 4.250 10,680 +0.05(+1.19%)
Oct 31, 2016 4.200 4.250 4.130 4.200 5,716 -0.02(-0.59%)
Oct 28, 2016 4.200 4.230 4.150 4.225 4,182 +0.02(+0.60%)
Oct 27, 2016 4.100 4.297 4.001 4.200 11,707 +0.15(+3.70%)
Oct 26, 2016 4.100 4.100 4.031 4.050 6,884 +0.10(+2.53%)
Oct 25, 2016 4.002 4.002 3.850 3.950 7,913 -0.05(-1.32%)
Oct 24, 2016 4.100 4.190 3.900 4.003 12,822 -0.15(-3.52%)
Oct 21, 2016 4.175 4.200 4.000 4.149 4,501 +0.05(+1.20%)
Oct 20, 2016 4.125 4.200 4.100 4.100 6,823 -0.05(-1.20%)
Oct 19, 2016 4.200 4.200 4.085 4.150 6,859 -0.04(-1.07%)
Oct 18, 2016 4.200 4.200 4.010 4.195 1,770 +0.05(+1.11%)
Oct 17, 2016 4.200 4.270 4.050 4.149 12,065 +0.00(+0.05%)
Oct 14, 2016 4.150 4.270 4.090 4.147 4,400 -0.05(-1.29%)
Oct 13, 2016 4.125 4.270 4.050 4.201 17,421 +0.03(+0.67%)
Oct 12, 2016 4.010 4.198 4.002 4.173 3,544 +0.17(+4.33%)
Oct 11, 2016 4.230 4.349 3.911 4.000 35,332 -0.32(-7.41%)
Oct 10, 2016 4.348 4.349 4.150 4.320 8,299 -0.03(-0.67%)
Oct 07, 2016 4.200 4.349 4.150 4.349 8,535 +0.04(+1.00%)
Oct 06, 2016 4.200 4.350 4.150 4.306 9,360 -0.08(-1.89%)
Oct 05, 2016 4.300 4.400 4.100 4.389 18,762 +0.19(+4.50%)
Oct 04, 2016 4.395 4.399 4.112 4.200 18,566 -0.07(-1.64%)
Oct 03, 2016 4.200 4.400 4.185 4.270 33,396 +0.00(+0.00%)
Sep 30, 2016 4.200 4.400 4.025 4.270 41,018 +0.19(+4.71%)
Sep 29, 2016 4.300 4.300 4.065 4.078 16,324 -0.02(-0.54%)
Sep 28, 2016 4.595 4.595 4.050 4.100 42,057 +0.10(+2.50%)
Sep 27, 2016 4.000 4.705 3.850 4.000 233,948 +0.00(+0.00%)
Sep 26, 2016 4.100 4.200 3.800 4.000 122,585 -0.30(-6.98%)
Sep 23, 2016 4.000 4.400 3.850 4.300 84,100 +0.45(+11.69%)
Sep 22, 2016 4.000 4.016 3.850 3.850 36,642 -0.15(-3.75%)
Sep 21, 2016 4.200 4.200 3.988 4.000 21,720 -0.16(-3.85%)
Sep 20, 2016 3.900 4.160 3.800 4.160 31,244 +0.31(+8.19%)
Sep 19, 2016 4.100 4.100 3.700 3.845 30,640 -0.25(-6.22%)
Sep 16, 2016 4.025 4.100 3.820 4.100 22,941 +0.10(+2.50%)
Sep 15, 2016 4.021 4.050 3.963 4.000 14,513 +0.00(+0.00%)
Sep 14, 2016 4.000 4.100 3.900 4.000 29,900 +0.00(+0.00%)
Sep 13, 2016 4.200 4.300 3.764 4.000 41,446 -0.10(-2.44%)
Sep 12, 2016 4.100 4.200 4.000 4.100 67,137 +0.12(+3.02%)
Sep 09, 2016 4.505 4.600 3.980 3.980 86,827 -0.62(-13.48%)
Sep 08, 2016 4.515 4.600 4.420 4.600 20,239 +0.09(+2.00%)
Sep 07, 2016 4.900 4.901 4.510 4.510 47,756 -0.26(-5.45%)
Sep 06, 2016 4.720 4.900 4.720 4.770 11,088 +0.07(+1.49%)
Sep 02, 2016 4.800 4.700 4.700 4.700 11,140 -0.30(-6.00%)
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.