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 (%)
Dec 31, 2019 3.998 4.200 3.966 3.980 25,660 +0.06(+1.48%)
Dec 30, 2019 4.020 4.020 3.911 3.922 15,178 -0.03(-0.83%)
Dec 27, 2019 3.802 4.004 3.800 3.955 15,940 +0.17(+4.57%)
Dec 26, 2019 3.800 4.004 3.758 3.782 15,705 -0.08(-2.02%)
Dec 24, 2019 4.000 4.039 3.860 3.860 6,520 -0.12(-3.02%)
Dec 23, 2019 4.100 4.100 3.850 3.980 12,383 -0.03(-0.67%)
Dec 20, 2019 4.050 4.088 3.900 4.007 21,560 +0.01(+0.17%)
Dec 19, 2019 4.047 4.047 3.950 4.000 9,329 +0.05(+1.27%)
Dec 18, 2019 4.079 4.164 3.950 3.950 17,059 -0.05(-1.25%)
Dec 17, 2019 4.000 4.197 4.000 4.000 14,841 -0.05(-1.26%)
Dec 16, 2019 4.051 4.118 4.000 4.051 13,353 -0.05(-1.20%)
Dec 13, 2019 4.044 4.199 3.960 4.100 23,200 +0.06(+1.38%)
Dec 12, 2019 4.000 4.200 3.961 4.044 12,305 +0.04(+1.10%)
Dec 11, 2019 4.300 4.300 3.950 4.000 20,224 -0.04(-0.87%)
Dec 10, 2019 4.260 4.300 4.000 4.035 21,616 -0.20(-4.61%)
Dec 09, 2019 3.880 4.300 3.800 4.230 54,459 +0.48(+12.80%)
Dec 06, 2019 3.650 3.850 3.602 3.750 16,400 +0.03(+0.70%)
Dec 05, 2019 3.605 3.847 3.551 3.724 16,573 +0.07(+1.86%)
Dec 04, 2019 3.694 3.850 3.509 3.656 18,518 -0.02(-0.52%)
Dec 03, 2019 3.586 3.800 3.586 3.675 12,005 +0.04(+1.18%)
Dec 02, 2019 3.800 3.838 3.630 3.632 9,838 -0.07(-1.84%)
Nov 29, 2019 3.616 3.797 3.550 3.700 17,090 +0.06(+1.56%)
Nov 27, 2019 3.494 3.864 3.494 3.643 19,950 +0.17(+4.83%)
Nov 26, 2019 3.600 3.802 3.475 3.475 17,590 -0.12(-3.47%)
Nov 25, 2019 3.543 3.880 3.543 3.600 22,023 +0.00(+0.00%)
Nov 22, 2019 3.932 4.020 3.400 3.600 25,550 -0.31(-7.88%)
Nov 21, 2019 3.800 3.999 3.800 3.908 6,433 +0.11(+2.84%)
Nov 20, 2019 3.900 4.100 3.800 3.800 36,003 -0.14(-3.48%)
Nov 19, 2019 3.919 4.100 3.854 3.937 19,822 +0.03(+0.74%)
Nov 18, 2019 4.000 4.100 3.850 3.908 33,331 +0.06(+1.51%)
Nov 15, 2019 4.100 4.150 3.740 3.850 75,670 +0.25(+6.94%)
Nov 14, 2019 3.500 3.700 3.400 3.600 44,999 +0.22(+6.51%)
Nov 13, 2019 3.330 3.500 3.326 3.380 11,963 +0.07(+2.05%)
Nov 12, 2019 3.250 3.500 3.250 3.312 18,724 +0.04(+1.35%)
Nov 11, 2019 3.400 3.500 3.200 3.268 7,841 -0.13(-3.88%)
Nov 08, 2019 3.400 3.400 3.300 3.400 1,730 +0.11(+3.34%)
Nov 07, 2019 3.400 3.400 3.270 3.290 8,969 -0.09(-2.75%)
Nov 06, 2019 3.500 3.500 3.301 3.383 6,526 -0.11(-3.26%)
Nov 05, 2019 3.400 3.500 3.350 3.497 5,988 +0.15(+4.36%)
Nov 04, 2019 3.201 3.500 3.201 3.351 14,766 +0.13(+4.07%)
Nov 01, 2019 3.299 3.330 3.211 3.220 1,340 +0.02(+0.63%)
Oct 31, 2019 3.270 3.330 3.200 3.200 6,493 -0.07(-2.14%)
Oct 30, 2019 3.400 3.472 3.253 3.270 8,368 -0.13(-3.82%)
Oct 29, 2019 3.420 3.535 3.330 3.400 6,725 -0.13(-3.76%)
Oct 28, 2019 3.500 3.700 3.400 3.533 10,508 +0.03(+0.97%)
Oct 25, 2019 3.570 3.599 3.417 3.499 6,310 -0.01(-0.26%)
Oct 24, 2019 3.510 3.590 3.270 3.508 3,683 -0.09(-2.47%)
Oct 23, 2019 3.749 3.749 3.371 3.597 7,106 -0.10(-2.76%)
Oct 22, 2019 3.499 3.800 3.401 3.699 21,235 +0.30(+8.83%)
Oct 21, 2019 3.400 3.500 3.270 3.399 4,862 -0.05(-1.48%)
Oct 18, 2019 3.300 3.450 3.273 3.450 6,700 +0.15(+4.48%)
Oct 17, 2019 3.481 3.494 3.251 3.302 4,812 -0.19(-5.55%)
Oct 16, 2019 3.419 3.500 3.380 3.496 4,399 +0.08(+2.49%)
Oct 15, 2019 3.298 3.480 3.251 3.411 2,649 +0.01(+0.35%)
Oct 14, 2019 3.442 3.442 3.203 3.399 3,200 -0.04(-1.25%)
Oct 11, 2019 3.493 3.570 3.401 3.442 3,000 -0.01(-0.35%)
Oct 10, 2019 3.520 3.700 3.350 3.454 12,650 -0.05(-1.31%)
Oct 09, 2019 3.650 3.650 3.450 3.500 13,021 +0.00(+0.03%)
Oct 08, 2019 3.297 3.616 3.134 3.499 30,709 +0.24(+7.33%)
Oct 07, 2019 3.023 3.300 3.023 3.260 31,231 +0.16(+5.23%)
Oct 04, 2019 3.154 3.180 3.000 3.098 15,620 -0.03(-0.83%)
Oct 03, 2019 3.000 3.200 3.000 3.124 6,819 +0.16(+5.26%)
Oct 02, 2019 2.975 3.200 2.840 2.968 13,559 -0.15(-4.78%)
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.