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

Widepoint Corp (NY: WYY )

3.159 -0.001 (-0.02%)
Streaming Delayed Price Updated: 3:42 PM 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 (%)
Feb 27, 2009 2.500 2.800 2.500 2.800 0 +0.50(+21.74%)
Feb 26, 2009 2.500 2.600 2.050 2.300 12,557 -0.50(-17.86%)
Feb 25, 2009 2.900 2.900 2.200 2.800 2,956 +0.10(+3.67%)
Feb 24, 2009 2.700 2.701 2.700 2.701 340 -0.10(-3.54%)
Feb 23, 2009 2.600 3.000 2.500 2.800 2,430 +0.20(+7.69%)
Feb 20, 2009 2.600 2.601 2.600 2.600 990 +0.10(+4.00%)
Feb 19, 2009 2.500 2.500 2.500 2.500 1,480 +0.00(+0.00%)
Feb 18, 2009 2.300 2.600 2.300 2.500 220 +0.20(+8.70%)
Feb 17, 2009 2.500 2.500 2.300 2.300 720 -0.20(-8.00%)
Feb 13, 2009 2.600 2.600 2.500 2.500 60 +0.00(+0.00%)
Feb 12, 2009 2.500 2.500 2.200 2.500 953 +0.00(+0.00%)
Feb 11, 2009 2.500 2.500 2.500 2.500 90 +0.00(+0.00%)
Feb 10, 2009 2.800 2.800 2.500 2.500 14,740 +0.00(+0.00%)
Feb 09, 2009 2.400 2.700 2.400 2.500 55,979 +0.30(+13.64%)
Feb 06, 2009 2.201 2.201 2.200 2.200 140 +0.10(+4.76%)
Feb 05, 2009 2.000 2.200 2.000 2.100 3,150 -0.30(-12.50%)
Feb 04, 2009 2.600 2.600 2.200 2.400 33,006 -0.30(-11.11%)
Feb 03, 2009 2.400 2.900 2.400 2.700 5,050 +0.30(+12.50%)
Feb 02, 2009 2.400 2.600 2.201 2.400 400 -0.30(-11.11%)
Jan 30, 2009 2.900 2.900 2.300 2.700 0 -0.20(-6.90%)
Jan 29, 2009 2.424 3.000 2.424 2.900 2,930 +0.40(+16.00%)
Jan 28, 2009 2.500 2.600 2.400 2.500 12,400 +0.00(+0.00%)
Jan 27, 2009 2.000 2.500 2.000 2.500 2,040 +0.50(+24.88%)
Jan 26, 2009 2.000 2.199 2.000 2.002 845 -0.10(-4.67%)
Jan 23, 2009 2.100 2.400 2.000 2.100 5,615 -0.20(-8.70%)
Jan 22, 2009 2.200 2.400 2.100 2.300 1,090 -0.10(-4.17%)
Jan 21, 2009 2.200 2.400 2.100 2.400 930 +0.30(+14.29%)
Jan 20, 2009 2.200 2.200 2.100 2.100 1,610 -0.30(-12.50%)
Jan 16, 2009 2.000 2.500 1.900 2.400 7,495 +0.30(+14.29%)
Jan 15, 2009 1.900 2.200 1.800 2.100 7,145 +0.10(+5.00%)
Jan 14, 2009 2.000 2.100 1.900 2.000 19,855 -0.20(-9.05%)
Jan 13, 2009 2.200 2.200 2.000 2.199 2,930 +0.10(+4.71%)
Jan 12, 2009 2.500 2.500 2.100 2.100 7,470 -0.22(-9.48%)
Jan 09, 2009 2.300 2.600 2.200 2.320 9,289 -0.08(-3.33%)
Jan 08, 2009 2.400 2.476 2.100 2.400 6,160 +0.10(+4.30%)
Jan 07, 2009 2.500 2.500 2.300 2.301 3,430 +0.00(+0.04%)
Jan 06, 2009 1.700 2.600 1.700 2.300 10,201 +0.50(+27.78%)
Jan 05, 2009 2.000 2.000 1.800 1.800 62,997 -0.20(-9.95%)
Jan 02, 2009 2.000 2.100 1.900 1.999 0 -0.10(-4.81%)
Jan 01, 2009 1.900 2.699 1.900 2.100 0 +0.00(+0.00%)
Dec 31, 2008 1.900 2.699 1.900 2.100 20,665 +0.20(+10.53%)
Dec 30, 2008 1.700 1.900 1.700 1.900 13,303 +0.00(+0.00%)
Dec 29, 2008 2.000 2.000 1.800 1.900 37,555 +0.00(+0.00%)
Dec 26, 2008 1.800 2.100 1.800 1.900 3,950 -0.10(-5.00%)
Dec 24, 2008 1.600 2.000 1.600 2.000 3,430 +0.20(+11.11%)
Dec 23, 2008 2.000 2.000 1.600 1.800 9,308 +0.00(+0.00%)
Dec 22, 2008 2.000 2.200 1.700 1.800 13,590 +0.10(+5.88%)
Dec 19, 2008 2.000 2.000 1.700 1.700 36,425 +0.20(+13.33%)
Dec 18, 2008 2.200 2.200 1.500 1.500 45,000 -0.70(-31.82%)
Dec 17, 2008 2.900 2.900 1.500 2.200 207,340 -0.60(-21.43%)
Dec 16, 2008 2.600 2.800 2.500 2.800 4,114 +0.10(+3.70%)
Dec 15, 2008 2.900 2.900 2.500 2.700 390 +0.10(+3.85%)
Dec 12, 2008 2.200 2.600 2.200 2.600 2,900 +0.00(+0.00%)
Dec 11, 2008 2.700 2.700 2.500 2.600 4,466 -0.10(-3.70%)
Dec 10, 2008 2.400 2.700 2.400 2.700 2,483 +0.00(+0.00%)
Dec 09, 2008 2.700 2.700 2.600 2.700 1,150 +0.00(+0.00%)
Dec 08, 2008 3.000 3.000 2.600 2.700 1,707 +0.20(+8.00%)
Dec 05, 2008 2.600 2.800 2.300 2.500 11,702 +0.30(+13.64%)
Dec 04, 2008 2.300 2.300 2.200 2.200 270 -0.20(-8.33%)
Dec 03, 2008 2.400 2.500 2.400 2.400 3,760 -0.10(-4.00%)
Dec 02, 2008 2.900 2.900 2.300 2.500 9,650 +0.00(+0.00%)
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.