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

Widepoint Corp (NY: WYY )

2.570 -0.070 (-2.64%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 17, 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 30, 2019 4.290 4.500 4.238 4.449 30,212 +0.16(+3.71%)
Apr 29, 2019 4.200 4.298 4.100 4.290 14,913 +0.09(+2.17%)
Apr 26, 2019 4.180 4.200 4.017 4.199 13,420 +0.00(+0.05%)
Apr 25, 2019 4.200 4.200 4.000 4.197 10,750 -0.00(-0.07%)
Apr 24, 2019 4.200 4.300 4.193 4.200 4,415 -0.06(-1.43%)
Apr 23, 2019 4.199 4.325 4.154 4.261 24,175 +0.11(+2.67%)
Apr 22, 2019 4.150 4.275 3.800 4.150 82,447 +0.00(+0.02%)
Apr 18, 2019 4.200 4.215 4.135 4.149 12,030 -0.04(-0.98%)
Apr 17, 2019 4.340 4.350 4.190 4.190 9,175 -0.16(-3.68%)
Apr 16, 2019 4.300 4.489 4.260 4.350 14,088 +0.07(+1.68%)
Apr 15, 2019 4.500 4.500 4.230 4.278 18,545 -0.17(-3.82%)
Apr 12, 2019 4.350 4.454 4.235 4.448 9,700 +0.10(+2.28%)
Apr 11, 2019 4.532 4.562 4.349 4.349 14,194 -0.10(-2.18%)
Apr 10, 2019 4.699 4.700 4.446 4.446 4,380 -0.25(-5.38%)
Apr 09, 2019 4.700 4.739 4.575 4.699 7,958 -0.00(-0.11%)
Apr 08, 2019 4.579 4.749 4.331 4.704 22,937 +0.23(+5.12%)
Apr 05, 2019 4.529 4.578 4.475 4.475 3,680 -0.03(-0.58%)
Apr 04, 2019 4.800 4.800 4.331 4.501 6,073 -0.18(-3.82%)
Apr 03, 2019 4.600 4.760 4.506 4.680 5,277 -0.06(-1.27%)
Apr 02, 2019 4.741 4.800 4.500 4.740 13,062 +0.08(+1.67%)
Apr 01, 2019 4.600 4.799 4.340 4.662 15,871 +0.11(+2.51%)
Mar 29, 2019 4.600 4.675 4.434 4.548 19,250 +0.03(+0.62%)
Mar 28, 2019 4.387 4.600 4.380 4.520 8,439 +0.13(+3.03%)
Mar 27, 2019 4.325 4.500 4.325 4.387 5,574 -0.10(-2.29%)
Mar 26, 2019 4.421 4.501 4.300 4.490 6,473 +0.10(+2.32%)
Mar 25, 2019 4.764 4.850 4.302 4.388 15,987 -0.21(-4.61%)
Mar 22, 2019 5.199 5.199 4.400 4.600 35,600 -0.30(-6.12%)
Mar 21, 2019 5.000 5.100 4.500 4.900 30,087 -0.10(-1.92%)
Mar 20, 2019 4.900 5.072 4.920 4.996 20,155 +0.05(+0.93%)
Mar 19, 2019 4.999 5.200 4.803 4.950 28,258 +0.05(+1.02%)
Mar 18, 2019 4.400 5.100 4.400 4.900 23,928 +0.50(+11.36%)
Mar 15, 2019 4.500 4.500 4.400 4.400 3,890 -0.01(-0.16%)
Mar 14, 2019 4.500 4.500 4.406 4.407 7,582 -0.05(-1.08%)
Mar 13, 2019 4.479 4.500 4.421 4.455 7,420 +0.12(+2.86%)
Mar 12, 2019 4.250 4.480 4.250 4.331 9,724 +0.11(+2.51%)
Mar 11, 2019 4.275 4.300 4.206 4.225 7,594 +0.03(+0.72%)
Mar 08, 2019 4.200 4.325 4.191 4.195 5,430 -0.09(-2.01%)
Mar 07, 2019 4.400 4.400 4.248 4.281 6,640 -0.02(-0.44%)
Mar 06, 2019 4.400 4.400 4.200 4.300 3,771 -0.12(-2.63%)
Mar 05, 2019 4.400 4.490 4.300 4.416 11,067 +0.10(+2.27%)
Mar 04, 2019 4.072 4.500 4.072 4.318 21,783 +0.22(+5.32%)
Mar 01, 2019 4.400 4.400 4.100 4.100 45,500 -0.22(-5.14%)
Feb 28, 2019 4.321 4.400 4.321 4.322 3,877 +0.00(+0.05%)
Feb 27, 2019 4.300 4.400 4.278 4.320 5,957 +0.00(+0.00%)
Feb 26, 2019 4.500 4.600 4.300 4.320 6,514 -0.18(-4.11%)
Feb 25, 2019 4.593 4.600 4.400 4.505 10,912 +0.00(+0.11%)
Feb 22, 2019 4.620 4.750 4.400 4.500 10,050 -0.15(-3.29%)
Feb 21, 2019 4.700 4.798 4.532 4.653 9,151 +0.12(+2.74%)
Feb 20, 2019 4.400 4.700 4.400 4.529 20,488 +0.13(+2.93%)
Feb 19, 2019 4.280 4.400 4.205 4.400 9,819 +0.30(+7.32%)
Feb 15, 2019 4.200 4.300 4.100 4.100 6,790 -0.02(-0.53%)
Feb 14, 2019 4.200 4.250 4.122 4.122 2,843 -0.07(-1.60%)
Feb 13, 2019 4.220 4.300 4.183 4.189 4,195 -0.06(-1.44%)
Feb 12, 2019 4.200 4.300 4.141 4.250 5,003 +0.05(+1.19%)
Feb 11, 2019 4.200 4.250 4.183 4.200 6,159 +0.10(+2.44%)
Feb 08, 2019 4.100 4.300 4.100 4.100 4,820 -0.01(-0.17%)
Feb 07, 2019 4.200 4.298 4.070 4.107 9,350 -0.09(-2.24%)
Feb 06, 2019 4.161 4.295 4.161 4.201 2,611 +0.13(+3.12%)
Feb 05, 2019 4.120 4.400 4.074 4.074 7,146 -0.13(-3.00%)
Feb 04, 2019 4.100 4.200 4.000 4.200 14,622 +0.15(+3.70%)
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.