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

Widepoint Corp (NY: WYY )

3.195 +0.035 (+1.11%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 13, 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, 2018 4.900 5.000 4.600 4.600 28,080 -0.30(-6.12%)
Nov 29, 2018 4.900 4.946 4.800 4.900 8,411 +0.05(+1.03%)
Nov 28, 2018 4.805 5.100 4.800 4.850 14,344 +0.02(+0.52%)
Nov 27, 2018 4.800 4.850 4.700 4.825 7,845 -0.01(-0.29%)
Nov 26, 2018 4.830 5.000 4.676 4.839 7,031 +0.04(+0.81%)
Nov 23, 2018 4.700 4.800 4.600 4.800 4,580 -0.05(-1.01%)
Nov 21, 2018 4.849 4.849 4.849 0 -0.08(-1.52%)
Nov 20, 2018 5.000 5.000 4.870 4.924 2,976 +0.02(+0.47%)
Nov 19, 2018 5.000 5.000 4.850 4.901 4,210 -0.10(-1.98%)
Nov 16, 2018 5.000 5.150 4.850 5.000 16,560 +0.00(+0.06%)
Nov 15, 2018 5.100 5.100 4.900 4.997 19,842 -0.30(-5.72%)
Nov 14, 2018 5.000 5.400 5.000 5.300 29,983 +0.30(+6.00%)
Nov 13, 2018 5.161 5.250 4.910 5.000 44,119 -0.15(-2.91%)
Nov 12, 2018 5.100 5.200 5.100 5.150 4,484 +0.15(+3.00%)
Nov 09, 2018 5.200 5.200 5.000 5.000 2,320 -0.19(-3.64%)
Nov 08, 2018 5.000 5.199 5.000 5.189 2,538 +0.19(+3.78%)
Nov 07, 2018 5.196 5.199 4.852 5.000 5,236 -0.10(-1.96%)
Nov 06, 2018 5.000 5.200 5.000 5.100 3,063 +0.24(+4.92%)
Nov 05, 2018 5.200 5.253 4.861 4.861 9,525 -0.19(-3.74%)
Nov 02, 2018 5.180 5.400 5.000 5.050 14,970 -0.15(-2.88%)
Nov 01, 2018 5.300 5.300 4.809 5.200 19,467 +0.00(+0.00%)
Oct 31, 2018 5.300 5.300 4.200 5.200 36,621 +0.20(+4.00%)
Oct 30, 2018 5.000 5.170 4.700 5.000 4,160 +0.00(+0.00%)
Oct 29, 2018 5.300 5.300 4.974 5.000 16,178 -0.40(-7.41%)
Oct 26, 2018 4.850 5.400 4.750 5.400 19,660 +0.55(+11.34%)
Oct 25, 2018 4.682 5.100 4.670 4.850 16,320 +0.10(+2.11%)
Oct 24, 2018 4.710 4.895 4.709 4.750 2,647 -0.00(-0.02%)
Oct 23, 2018 4.551 4.800 4.551 4.751 16,884 +0.10(+2.15%)
Oct 22, 2018 4.770 4.950 4.500 4.651 23,143 -0.11(-2.29%)
Oct 19, 2018 4.890 4.970 4.750 4.760 17,760 +0.01(+0.27%)
Oct 18, 2018 4.769 4.950 4.673 4.747 8,335 -0.02(-0.46%)
Oct 17, 2018 4.710 4.998 4.610 4.769 8,905 +0.02(+0.40%)
Oct 16, 2018 4.894 5.048 4.750 4.750 16,692 -0.15(-3.06%)
Oct 15, 2018 5.100 5.156 4.900 4.900 4,999 -0.15(-2.97%)
Oct 12, 2018 5.200 5.200 4.970 5.050 3,050 -0.05(-0.98%)
Oct 11, 2018 5.100 5.200 5.014 5.100 5,636 +0.00(+0.00%)
Oct 10, 2018 5.000 5.490 5.000 5.100 35,419 +0.05(+0.99%)
Oct 09, 2018 4.800 5.450 4.561 5.050 74,122 +0.65(+14.77%)
Oct 08, 2018 4.600 4.600 4.305 4.400 9,587 -0.15(-3.30%)
Oct 05, 2018 4.470 4.600 4.410 4.550 6,530 +0.14(+3.15%)
Oct 04, 2018 4.500 4.522 4.401 4.411 8,977 -0.08(-1.76%)
Oct 03, 2018 4.500 4.682 4.400 4.490 12,978 -0.10(-2.18%)
Oct 02, 2018 4.730 4.733 4.500 4.590 9,315 -0.05(-1.08%)
Oct 01, 2018 4.630 4.703 4.629 4.640 2,561 +0.04(+0.87%)
Sep 28, 2018 4.600 4.800 4.600 4.600 5,590 -0.01(-0.22%)
Sep 27, 2018 4.610 4.638 4.600 4.610 3,694 -0.03(-0.60%)
Sep 26, 2018 4.694 4.800 4.600 4.638 13,990 -0.10(-2.09%)
Sep 25, 2018 4.740 4.800 4.610 4.737 9,441 -0.01(-0.29%)
Sep 24, 2018 4.610 4.850 4.610 4.751 4,867 +0.25(+5.58%)
Sep 21, 2018 4.800 4.800 4.500 4.500 8,070 -0.14(-3.02%)
Sep 20, 2018 4.720 4.750 4.511 4.640 15,637 +0.04(+0.85%)
Sep 19, 2018 4.700 4.800 4.410 4.601 13,424 -0.10(-2.09%)
Sep 18, 2018 4.720 4.790 4.695 4.699 5,864 +0.00(+0.09%)
Sep 17, 2018 4.896 4.900 4.695 4.695 7,329 -0.10(-2.19%)
Sep 14, 2018 4.800 5.000 4.700 4.800 5,730 +0.02(+0.50%)
Sep 13, 2018 4.830 4.971 4.650 4.776 16,208 -0.00(-0.08%)
Sep 12, 2018 4.900 4.999 4.776 4.780 16,396 -0.17(-3.43%)
Sep 11, 2018 5.130 5.130 4.950 4.950 6,871 -0.05(-1.00%)
Sep 10, 2018 5.140 5.276 5.000 5.000 16,878 -0.24(-4.58%)
Sep 07, 2018 5.350 5.350 5.000 5.240 4,060 -0.06(-1.13%)
Sep 06, 2018 5.293 5.357 5.120 5.300 6,816 -0.05(-0.99%)
Sep 05, 2018 5.185 5.500 5.075 5.353 23,829 +0.20(+3.90%)
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.