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 (%)
Jun 29, 2007 9.900 10.00 9.600 9.800 3,190 -0.20(-1.99%)
Jun 28, 2007 9.900 10.20 9.400 9.999 35,170 +0.10(+1.00%)
Jun 27, 2007 9.600 10.40 9.300 9.900 6,830 +0.20(+2.06%)
Jun 26, 2007 9.100 10.00 9.000 9.700 13,940 +0.20(+2.11%)
Jun 25, 2007 9.300 10.10 8.600 9.500 27,910 +0.29(+3.13%)
Jun 22, 2007 9.500 9.500 8.800 9.212 11,310 -0.49(-5.03%)
Jun 21, 2007 8.500 9.989 8.300 9.700 43,250 +1.09(+12.63%)
Jun 20, 2007 8.200 8.799 8.100 8.612 30,750 +0.31(+3.76%)
Jun 19, 2007 8.300 8.300 8.200 8.300 1,540 +0.00(+0.00%)
Jun 18, 2007 8.500 8.500 8.103 8.300 10,940 -0.10(-1.19%)
Jun 15, 2007 8.600 8.600 8.200 8.400 5,760 -0.19(-2.15%)
Jun 14, 2007 8.502 8.800 8.000 8.585 10,940 -0.02(-0.19%)
Jun 13, 2007 8.700 9.000 8.500 8.601 17,950 -0.10(-1.14%)
Jun 12, 2007 8.600 8.900 8.500 8.700 80,200 +0.20(+2.35%)
Jun 11, 2007 8.200 8.800 8.200 8.500 16,810 +0.40(+4.94%)
Jun 08, 2007 9.300 9.300 8.000 8.100 142,160 -1.20(-12.90%)
Jun 07, 2007 9.600 9.600 9.200 9.300 7,600 -0.60(-6.06%)
Jun 06, 2007 9.800 10.20 9.300 9.900 6,320 +0.10(+1.02%)
Jun 05, 2007 10.30 10.60 9.700 9.800 12,870 -0.40(-3.92%)
Jun 04, 2007 10.10 10.50 9.900 10.20 17,560 +0.30(+3.03%)
Jun 01, 2007 10.20 10.20 9.395 9.900 18,810 +0.00(+0.00%)
May 31, 2007 9.800 11.20 9.300 9.900 62,490 +0.30(+3.13%)
May 30, 2007 9.102 9.700 9.100 9.600 13,500 +0.50(+5.49%)
May 29, 2007 9.400 9.500 9.100 9.100 2,460 -0.50(-5.21%)
May 25, 2007 9.600 9.700 9.200 9.600 3,200 +0.00(+0.01%)
May 24, 2007 10.10 10.10 9.400 9.599 19,010 -0.10(-1.04%)
May 23, 2007 10.00 10.10 9.500 9.700 28,600 -0.20(-2.02%)
May 22, 2007 10.40 10.40 9.600 9.900 27,760 -0.50(-4.81%)
May 21, 2007 10.30 10.80 10.30 10.40 2,660 +0.10(+0.97%)
May 18, 2007 10.20 11.00 10.20 10.30 5,570 -0.20(-1.90%)
May 17, 2007 10.20 10.50 10.20 10.50 10,390 +0.30(+2.94%)
May 16, 2007 10.50 11.00 10.00 10.20 23,480 -0.20(-1.92%)
May 15, 2007 9.400 11.00 8.600 10.40 460,350 +1.10(+11.83%)
May 14, 2007 10.90 11.00 9.000 9.300 123,290 -2.10(-18.42%)
May 11, 2007 13.40 13.40 11.30 11.40 140,830 -2.00(-14.93%)
May 10, 2007 13.90 14.20 13.00 13.40 13,110 -0.60(-4.29%)
May 09, 2007 13.50 14.50 13.40 14.00 13,910 +0.30(+2.19%)
May 08, 2007 13.60 14.40 13.30 13.70 3,850 -0.40(-2.84%)
May 07, 2007 14.00 14.20 14.00 14.10 1,660 -0.10(-0.70%)
May 04, 2007 14.10 14.70 13.80 14.20 4,110 +0.10(+0.71%)
May 03, 2007 14.20 14.20 14.10 14.10 2,180 -0.13(-0.91%)
May 02, 2007 14.20 14.60 14.00 14.23 3,330 -0.27(-1.86%)
May 01, 2007 13.90 14.90 13.90 14.50 7,800 +0.00(+0.00%)
Apr 30, 2007 14.50 15.00 13.90 14.50 15,040 -0.10(-0.68%)
Apr 27, 2007 14.50 14.80 14.10 14.60 5,930 +0.30(+2.10%)
Apr 26, 2007 14.40 14.50 13.60 14.30 11,410 +0.20(+1.42%)
Apr 25, 2007 14.00 14.10 13.20 14.10 178,510 +0.20(+1.44%)
Apr 24, 2007 14.80 14.86 10.50 13.90 17,480 -0.50(-3.47%)
Apr 23, 2007 14.10 15.20 14.10 14.40 96,250 -0.20(-1.37%)
Apr 20, 2007 14.50 15.00 14.50 14.60 7,330 -0.10(-0.68%)
Apr 19, 2007 14.60 14.90 14.50 14.70 3,980 -0.10(-0.68%)
Apr 18, 2007 15.00 15.00 14.70 14.80 4,950 -0.20(-1.33%)
Apr 17, 2007 15.10 15.50 14.70 15.00 22,230 -0.20(-1.32%)
Apr 16, 2007 15.00 15.50 15.00 15.20 7,430 -0.30(-1.94%)
Apr 13, 2007 15.30 15.70 14.70 15.50 71,330 +0.00(+0.00%)
Apr 12, 2007 16.10 16.40 14.90 15.50 122,610 -1.40(-8.28%)
Apr 11, 2007 17.00 17.30 16.40 16.90 18,540 -0.10(-0.59%)
Apr 10, 2007 18.00 18.00 16.70 17.00 9,880 -1.10(-6.08%)
Apr 09, 2007 17.10 18.10 17.10 18.10 4,170 -0.50(-2.69%)
Apr 05, 2007 18.20 18.70 17.90 18.60 8,840 -0.20(-1.06%)
Apr 04, 2007 19.50 19.50 18.20 18.80 11,860 -0.70(-3.59%)
Apr 03, 2007 18.90 19.50 18.60 19.50 3,140 -0.30(-1.52%)
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.