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, 2020 10.11 10.11 10.11 130,721 +0.42(+4.33%)
Dec 30, 2020 9.450 9.830 9.450 9.690 130,721 +0.29(+3.09%)
Dec 29, 2020 9.950 10.00 9.250 9.400 810,786 -0.63(-6.28%)
Dec 28, 2020 10.33 10.39 9.610 10.03 544,589 -0.15(-1.47%)
Dec 24, 2020 9.430 10.34 9.260 10.18 305,000 +0.92(+9.94%)
Dec 23, 2020 9.370 9.580 9.220 9.260 411,737 -0.13(-1.38%)
Dec 22, 2020 9.500 9.650 9.250 9.390 228,713 -0.11(-1.16%)
Dec 21, 2020 9.750 9.810 9.250 9.500 247,011 -0.16(-1.66%)
Dec 18, 2020 9.320 9.850 9.320 9.660 321,500 +0.22(+2.33%)
Dec 17, 2020 9.250 9.700 9.100 9.440 319,473 +0.14(+1.51%)
Dec 16, 2020 9.730 9.730 9.100 9.300 276,173 -0.49(-5.01%)
Dec 15, 2020 9.990 10.03 9.520 9.790 239,251 -0.24(-2.39%)
Dec 14, 2020 10.96 10.97 9.810 10.03 350,163 -0.24(-2.34%)
Dec 11, 2020 9.980 10.55 9.700 10.27 583,600 +0.44(+4.48%)
Dec 10, 2020 9.600 10.04 9.514 9.830 231,251 +0.20(+2.08%)
Dec 09, 2020 9.900 10.09 9.510 9.630 159,666 -0.24(-2.43%)
Dec 08, 2020 9.900 10.20 9.620 9.870 283,330 +0.04(+0.41%)
Dec 07, 2020 9.510 9.850 9.160 9.830 313,394 +0.47(+5.02%)
Dec 04, 2020 9.430 10.28 9.100 9.360 974,400 -0.14(-1.47%)
Dec 03, 2020 10.22 10.28 9.340 9.500 450,335 -0.68(-6.68%)
Dec 02, 2020 10.06 10.30 9.750 10.18 258,642 -0.13(-1.26%)
Dec 01, 2020 10.81 10.81 9.650 10.31 512,280 -0.45(-4.18%)
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%)
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.