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 (%)
Dec 31, 2015 7.000 6.950 6.950 6.950 18,810 -0.19(-2.67%)
Dec 30, 2015 7.122 7.200 6.900 7.141 22,461 -0.06(-0.81%)
Dec 29, 2015 7.400 7.400 7.100 7.199 25,830 -0.20(-2.72%)
Dec 28, 2015 7.100 7.500 7.010 7.400 22,846 +0.30(+4.23%)
Dec 24, 2015 7.100 7.100 7.100 7.100 5,560 -0.01(-0.08%)
Dec 23, 2015 7.100 7.200 7.000 7.106 17,966 -0.08(-1.07%)
Dec 22, 2015 7.016 7.200 7.016 7.183 13,824 +0.18(+2.61%)
Dec 21, 2015 7.116 7.300 7.000 7.000 15,810 -0.30(-4.11%)
Dec 18, 2015 7.200 7.300 7.099 7.300 18,832 +0.10(+1.39%)
Dec 17, 2015 7.100 7.298 7.100 7.200 18,578 +0.10(+1.41%)
Dec 16, 2015 7.200 7.300 7.005 7.100 13,906 +0.08(+1.13%)
Dec 15, 2015 7.256 7.349 7.000 7.021 21,607 -0.58(-7.61%)
Dec 14, 2015 7.000 7.599 7.000 7.599 28,544 +0.50(+7.03%)
Dec 11, 2015 7.500 7.500 7.000 7.100 12,341 -0.50(-6.58%)
Dec 10, 2015 7.401 7.690 7.224 7.600 12,066 +0.12(+1.60%)
Dec 09, 2015 7.220 7.570 7.220 7.480 7,635 +0.08(+1.08%)
Dec 08, 2015 7.325 7.730 7.325 7.400 16,848 -0.10(-1.33%)
Dec 07, 2015 7.600 7.900 7.200 7.500 14,971 -0.10(-1.32%)
Dec 04, 2015 8.300 8.680 7.600 7.600 17,217 -0.70(-8.43%)
Dec 03, 2015 8.400 8.700 8.048 8.300 8,643 +0.00(+0.00%)
Dec 02, 2015 8.500 8.700 8.100 8.300 12,253 -0.13(-1.54%)
Dec 01, 2015 8.301 8.699 8.212 8.430 21,292 -0.27(-3.07%)
Nov 30, 2015 8.000 8.697 7.800 8.697 13,061 +0.80(+10.09%)
Nov 27, 2015 7.864 7.900 7.600 7.900 6,504 +0.40(+5.33%)
Nov 25, 2015 7.300 7.500 7.500 7.500 18,160 +0.17(+2.33%)
Nov 24, 2015 7.000 7.601 6.885 7.329 24,222 +0.53(+7.78%)
Nov 23, 2015 6.900 7.200 6.695 6.800 32,298 -0.05(-0.73%)
Nov 20, 2015 6.718 7.005 6.718 6.850 13,249 +0.03(+0.40%)
Nov 19, 2015 6.502 7.037 6.502 6.823 33,039 +0.32(+4.95%)
Nov 18, 2015 6.600 6.900 6.441 6.501 16,253 -0.04(-0.57%)
Nov 17, 2015 6.605 6.900 6.388 6.538 32,831 -0.35(-5.04%)
Nov 16, 2015 6.700 7.099 6.600 6.885 14,191 +0.03(+0.50%)
Nov 13, 2015 6.800 7.100 6.560 6.851 55,725 +0.15(+2.25%)
Nov 12, 2015 7.000 7.113 6.400 6.700 98,661 -0.45(-6.27%)
Nov 11, 2015 8.000 8.400 7.100 7.148 82,622 -0.85(-10.65%)
Nov 10, 2015 8.000 8.100 7.233 8.000 43,696 -0.60(-6.98%)
Nov 09, 2015 8.820 8.921 8.400 8.600 21,253 -0.40(-4.44%)
Nov 06, 2015 9.295 9.450 8.900 9.000 10,019 -0.18(-1.91%)
Nov 05, 2015 9.500 9.800 8.800 9.175 26,306 -0.22(-2.39%)
Nov 04, 2015 9.700 9.799 9.400 9.400 11,481 -0.29(-2.94%)
Nov 03, 2015 9.100 9.700 9.100 9.685 19,445 +0.69(+7.61%)
Nov 02, 2015 8.900 9.200 8.618 9.000 9,849 +0.20(+2.27%)
Oct 30, 2015 9.010 9.010 8.700 8.800 12,159 -0.50(-5.38%)
Oct 29, 2015 9.280 9.500 8.800 9.300 24,569 +0.07(+0.76%)
Oct 28, 2015 8.700 9.400 8.501 9.230 18,736 +0.63(+7.33%)
Oct 27, 2015 8.790 8.800 8.500 8.600 14,261 -0.17(-1.94%)
Oct 26, 2015 8.500 8.900 8.500 8.770 14,236 +0.47(+5.66%)
Oct 23, 2015 8.400 8.691 8.300 8.300 14,684 +0.00(+0.00%)
Oct 22, 2015 8.800 9.080 8.300 8.300 19,804 -0.33(-3.79%)
Oct 21, 2015 8.800 8.888 8.300 8.627 14,838 -0.17(-1.97%)
Oct 20, 2015 9.200 9.200 8.680 8.800 12,036 -0.40(-4.35%)
Oct 19, 2015 8.800 9.200 8.700 9.200 14,299 +0.60(+6.98%)
Oct 16, 2015 9.198 9.200 8.600 8.600 14,408 -0.45(-4.97%)
Oct 15, 2015 8.900 9.050 8.900 9.050 14,743 +0.30(+3.43%)
Oct 14, 2015 9.202 9.298 8.750 8.750 27,866 -0.45(-4.89%)
Oct 13, 2015 9.400 9.400 9.200 9.200 6,612 -0.20(-2.13%)
Oct 12, 2015 9.800 9.879 9.400 9.400 8,445 -0.30(-3.09%)
Oct 09, 2015 9.234 9.780 9.021 9.700 16,914 +0.35(+3.75%)
Oct 08, 2015 9.200 9.670 9.000 9.349 18,684 +0.06(+0.65%)
Oct 07, 2015 9.700 9.900 9.102 9.289 19,167 -0.21(-2.22%)
Oct 06, 2015 9.000 9.501 9.000 9.500 16,520 +0.48(+5.33%)
Oct 05, 2015 8.900 9.799 8.800 9.019 14,052 +0.28(+3.18%)
Oct 02, 2015 8.500 8.800 8.100 8.741 33,440 +0.14(+1.64%)
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.