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, 2020 11.65 11.65 10.25 10.76 771,068 -0.35(-3.15%)
Nov 27, 2020 12.50 12.72 11.00 11.11 2,287,000 +0.63(+6.01%)
Nov 25, 2020 8.800 15.88 8.285 10.48 6,695,900 +2.26(+27.49%)
Nov 24, 2020 7.170 9.000 7.000 8.220 673,372 +1.57(+23.61%)
Nov 23, 2020 6.950 6.960 6.540 6.650 110,155 -0.26(-3.76%)
Nov 20, 2020 6.880 7.000 6.710 6.910 70,000 -0.13(-1.85%)
Nov 19, 2020 7.110 7.190 6.850 7.040 81,630 -0.12(-1.68%)
Nov 18, 2020 7.540 7.630 7.110 7.160 120,985 -0.26(-3.50%)
Nov 17, 2020 8.400 8.400 7.120 7.420 260,951 -0.75(-9.18%)
Nov 16, 2020 8.000 8.390 8.000 8.170 192,245 +0.33(+4.21%)
Nov 13, 2020 7.300 8.000 7.300 7.840 235,600 +0.66(+9.19%)
Nov 12, 2020 6.830 7.180 6.810 7.180 68,091 +0.37(+5.43%)
Nov 11, 2020 6.420 6.900 6.420 6.810 79,459 +0.23(+3.50%)
Nov 10, 2020 6.700 6.750 6.400 6.580 60,507 -0.20(-2.95%)
Nov 09, 2020 7.040 7.380 6.470 6.780 136,596 +0.28(+4.31%)
Nov 06, 2020 6.500 6.500 6.140 6.500 38,450 +0.00(+0.00%)
Nov 05, 2020 6.500 6.700 6.300 6.500 54,217 +0.10(+1.56%)
Nov 04, 2020 6.300 6.400 6.100 6.400 59,873 +0.20(+3.23%)
Nov 03, 2020 6.300 6.300 5.800 6.200 109,690 +0.15(+2.45%)
Nov 02, 2020 5.710 6.124 5.521 6.052 95,413 +0.49(+8.87%)
Oct 30, 2020 5.560 5.600 5.233 5.559 25,030 +0.00(+0.07%)
Oct 29, 2020 5.439 5.600 5.231 5.555 36,302 +0.20(+3.73%)
Oct 28, 2020 5.508 5.508 5.263 5.355 36,750 -0.16(-2.87%)
Oct 27, 2020 5.501 5.800 5.250 5.513 40,832 +0.11(+2.11%)
Oct 26, 2020 5.500 5.898 5.250 5.399 121,122 -0.12(-2.21%)
Oct 23, 2020 5.900 5.900 5.499 5.521 29,780 +0.07(+1.30%)
Oct 22, 2020 5.600 5.700 5.315 5.450 26,533 -0.25(-4.39%)
Oct 21, 2020 5.600 5.790 5.475 5.700 20,569 +0.15(+2.70%)
Oct 20, 2020 5.700 5.700 5.500 5.550 27,144 +0.01(+0.11%)
Oct 19, 2020 5.600 5.771 5.440 5.544 26,210 -0.05(-0.81%)
Oct 16, 2020 5.300 5.900 5.300 5.589 47,750 +0.29(+5.45%)
Oct 15, 2020 5.700 5.700 5.200 5.300 15,806 -0.20(-3.64%)
Oct 14, 2020 5.800 5.798 5.303 5.500 26,033 +0.05(+0.92%)
Oct 13, 2020 5.128 5.810 5.060 5.450 69,415 +0.40(+7.92%)
Oct 12, 2020 5.100 5.299 5.000 5.050 33,618 +0.09(+1.88%)
Oct 09, 2020 4.740 5.140 4.700 4.957 47,990 -0.11(-2.15%)
Oct 08, 2020 4.800 5.098 4.800 5.066 41,527 +0.23(+4.69%)
Oct 07, 2020 4.900 4.900 4.800 4.839 12,487 +0.09(+1.87%)
Oct 06, 2020 4.798 5.100 4.750 4.750 20,443 -0.14(-2.84%)
Oct 05, 2020 4.900 4.990 4.600 4.889 46,222 +0.03(+0.53%)
Oct 02, 2020 4.860 4.900 4.800 4.863 27,280 -0.04(-0.76%)
Oct 01, 2020 5.217 5.217 4.860 4.900 36,066 -0.10(-1.98%)
Sep 30, 2020 5.169 5.340 4.998 4.999 41,509 -0.23(-4.36%)
Sep 29, 2020 5.200 5.352 4.922 5.227 41,131 +0.13(+2.49%)
Sep 28, 2020 4.850 5.249 4.850 5.100 18,128 +0.18(+3.76%)
Sep 25, 2020 5.080 5.240 4.750 4.915 80,090 +0.01(+0.31%)
Sep 24, 2020 5.200 5.232 4.700 4.900 78,783 -0.25(-4.95%)
Sep 23, 2020 5.300 5.500 5.100 5.155 56,923 +0.00(+0.10%)
Sep 22, 2020 5.085 5.379 5.085 5.150 32,324 +0.04(+0.78%)
Sep 21, 2020 5.202 5.400 5.100 5.110 47,690 -0.28(-5.16%)
Sep 18, 2020 5.299 5.703 5.250 5.388 44,290 +0.11(+2.16%)
Sep 17, 2020 5.300 5.422 5.250 5.274 23,078 -0.00(-0.08%)
Sep 16, 2020 5.604 5.636 5.275 5.278 66,260 -0.36(-6.35%)
Sep 15, 2020 5.336 5.690 5.320 5.636 29,550 +0.34(+6.34%)
Sep 14, 2020 5.500 5.600 5.300 5.300 31,349 -0.24(-4.25%)
Sep 11, 2020 5.500 5.700 5.430 5.535 36,200 -0.17(-2.89%)
Sep 10, 2020 5.700 5.800 5.400 5.700 66,029 -0.17(-2.95%)
Sep 09, 2020 6.000 6.000 5.630 5.873 64,303 -0.03(-0.46%)
Sep 08, 2020 6.100 6.100 5.700 5.900 118,054 +0.10(+1.72%)
Sep 04, 2020 5.900 5.950 5.258 5.800 298,170 +0.40(+7.41%)
Sep 03, 2020 6.000 6.200 5.400 5.400 310,962 +0.00(+0.00%)
Sep 02, 2020 5.400 5.600 5.200 5.400 221,221 +0.40(+8.00%)
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.