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

Widepoint Corp (NY: WYY )

2.800 +0.110 (+4.09%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Apr 29, 2016 8.200 8.500 7.507 8.300 10,203 +0.23(+2.79%)
Apr 28, 2016 7.450 8.699 7.450 8.075 25,024 +0.67(+9.12%)
Apr 27, 2016 7.080 7.400 6.988 7.400 7,583 +0.40(+5.70%)
Apr 26, 2016 7.000 7.100 6.711 7.001 2,191 +0.00(+0.01%)
Apr 25, 2016 6.600 7.000 6.600 7.000 4,783 +0.15(+2.19%)
Apr 22, 2016 6.998 7.107 6.708 6.850 5,161 -0.05(-0.72%)
Apr 21, 2016 6.450 7.000 6.450 6.900 4,742 +0.30(+4.56%)
Apr 20, 2016 6.600 6.700 6.502 6.599 9,032 +0.09(+1.40%)
Apr 19, 2016 6.510 6.700 6.500 6.508 17,977 +0.11(+1.66%)
Apr 18, 2016 6.900 6.900 6.402 6.402 4,408 -0.30(-4.45%)
Apr 15, 2016 6.800 7.200 6.700 6.700 6,711 -0.12(-1.77%)
Apr 14, 2016 7.190 7.200 6.810 6.821 5,518 -0.18(-2.56%)
Apr 13, 2016 7.000 7.300 6.900 7.000 7,286 -0.10(-1.41%)
Apr 12, 2016 7.300 7.300 7.000 7.100 19,138 +0.10(+1.43%)
Apr 11, 2016 6.508 7.000 6.500 7.000 7,836 +0.30(+4.48%)
Apr 08, 2016 6.500 6.700 6.397 6.700 14,503 +0.20(+3.08%)
Apr 07, 2016 6.500 6.500 6.350 6.500 4,560 +0.00(+0.00%)
Apr 06, 2016 6.590 6.700 6.500 6.500 1,377 +0.10(+1.56%)
Apr 05, 2016 6.690 6.800 6.400 6.400 5,621 -0.20(-3.03%)
Apr 04, 2016 6.310 6.700 6.217 6.600 11,350 +0.50(+8.20%)
Apr 01, 2016 6.223 6.500 6.100 6.100 3,332 +0.10(+1.67%)
Mar 31, 2016 6.500 6.800 6.000 6.000 5,532 -0.60(-9.09%)
Mar 30, 2016 6.600 6.800 6.316 6.600 3,338 +0.20(+3.12%)
Mar 29, 2016 6.300 6.900 6.300 6.400 17,451 -0.26(-3.90%)
Mar 28, 2016 6.700 6.796 6.400 6.660 7,843 +0.11(+1.68%)
Mar 24, 2016 6.500 6.550 6.550 6.550 2,300 +0.15(+2.41%)
Mar 23, 2016 6.500 6.797 6.300 6.396 4,830 -0.20(-3.09%)
Mar 22, 2016 6.320 6.799 6.300 6.600 6,253 +0.11(+1.69%)
Mar 21, 2016 6.120 6.798 6.120 6.490 5,060 +0.19(+3.02%)
Mar 18, 2016 6.900 6.900 6.300 6.300 17,603 -0.40(-5.97%)
Mar 17, 2016 6.600 7.050 6.400 6.700 12,196 +0.20(+3.08%)
Mar 16, 2016 7.195 7.488 6.326 6.500 26,562 -0.90(-12.16%)
Mar 15, 2016 7.140 7.403 7.000 7.400 6,860 +0.30(+4.24%)
Mar 14, 2016 6.505 7.289 6.500 7.099 10,629 +0.36(+5.33%)
Mar 11, 2016 6.680 6.864 6.600 6.740 7,029 +0.04(+0.60%)
Mar 10, 2016 6.990 7.000 6.700 6.700 5,984 -0.20(-2.90%)
Mar 09, 2016 7.199 7.400 6.803 6.900 10,192 -0.15(-2.13%)
Mar 08, 2016 7.000 7.400 7.000 7.050 11,051 +0.02(+0.36%)
Mar 07, 2016 6.500 7.298 6.500 7.025 18,505 +0.22(+3.19%)
Mar 04, 2016 6.540 7.197 6.540 6.808 14,210 +0.31(+4.74%)
Mar 03, 2016 6.201 6.958 6.350 6.500 14,323 +0.30(+4.82%)
Mar 02, 2016 6.500 6.500 6.026 6.201 19,420 -0.30(-4.59%)
Mar 01, 2016 5.880 7.200 5.880 6.499 29,214 +0.80(+14.02%)
Feb 29, 2016 5.680 6.200 5.522 5.700 21,599 -0.15(-2.56%)
Feb 26, 2016 5.420 6.000 5.401 5.850 8,694 +0.25(+4.46%)
Feb 25, 2016 5.580 5.600 5.400 5.600 7,392 +0.09(+1.63%)
Feb 24, 2016 5.690 5.725 5.320 5.510 8,230 -0.09(-1.61%)
Feb 23, 2016 5.600 5.750 5.421 5.600 6,801 -0.04(-0.71%)
Feb 22, 2016 5.400 5.901 5.400 5.640 18,221 +0.24(+4.44%)
Feb 19, 2016 5.200 5.425 5.200 5.400 10,748 +0.10(+1.89%)
Feb 18, 2016 5.500 5.500 5.250 5.300 9,905 -0.25(-4.50%)
Feb 17, 2016 5.450 5.599 5.100 5.550 8,731 +0.17(+3.26%)
Feb 16, 2016 5.000 5.400 4.999 5.375 11,002 +0.47(+9.67%)
Feb 12, 2016 5.100 4.901 4.901 4.901 68,600 -0.20(-3.90%)
Feb 11, 2016 5.400 5.400 5.000 5.100 13,756 -0.10(-1.92%)
Feb 10, 2016 5.700 5.750 5.100 5.200 22,597 -0.55(-9.57%)
Feb 09, 2016 5.620 5.900 5.500 5.750 5,245 +0.22(+4.03%)
Feb 08, 2016 5.850 5.890 5.500 5.527 15,293 -0.32(-5.52%)
Feb 05, 2016 5.900 5.960 5.850 5.850 11,360 -0.01(-0.19%)
Feb 04, 2016 5.900 5.960 5.801 5.861 5,241 +0.06(+1.03%)
Feb 03, 2016 5.790 5.900 5.600 5.801 12,506 +0.10(+1.77%)
Feb 02, 2016 5.900 5.905 5.600 5.700 7,911 -0.20(-3.37%)
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.