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 30, 2017 4.600 4.450 4.600 13,300 +0.00(+0.00%)
Jun 29, 2017 4.700 4.870 4.600 4.600 8,522 -0.01(-0.24%)
Jun 28, 2017 4.500 4.899 4.500 4.611 12,352 +0.11(+2.47%)
Jun 27, 2017 4.200 4.800 4.200 4.500 14,013 +0.10(+2.27%)
Jun 26, 2017 4.316 4.448 4.270 4.400 15,275 +0.05(+1.15%)
Jun 23, 2017 4.312 4.400 4.204 4.350 3,141 +0.00(+0.00%)
Jun 22, 2017 4.021 4.440 4.021 4.350 16,675 +0.33(+8.18%)
Jun 21, 2017 4.120 4.201 4.000 4.021 31,342 -0.18(-4.26%)
Jun 20, 2017 4.200 4.300 4.101 4.200 9,231 -0.00(-0.02%)
Jun 19, 2017 4.100 4.290 4.100 4.201 3,920 +0.00(+0.02%)
Jun 16, 2017 4.290 4.290 4.010 4.200 8,352 -0.09(-2.10%)
Jun 15, 2017 4.200 4.300 4.101 4.290 2,757 +0.19(+4.63%)
Jun 14, 2017 4.193 4.200 4.100 4.100 1,177 -0.03(-0.61%)
Jun 13, 2017 4.300 4.300 4.125 4.125 5,841 -0.08(-1.79%)
Jun 12, 2017 4.400 4.400 4.100 4.200 8,628 -0.38(-8.30%)
Jun 09, 2017 4.260 4.580 4.250 4.580 7,558 +0.37(+8.79%)
Jun 08, 2017 4.160 4.500 4.160 4.210 8,080 +0.01(+0.24%)
Jun 07, 2017 4.100 4.280 4.100 4.200 4,638 +0.08(+2.07%)
Jun 06, 2017 4.300 4.300 4.102 4.115 11,002 -0.22(-5.07%)
Jun 05, 2017 4.400 4.400 4.300 4.335 2,384 -0.07(-1.48%)
Jun 02, 2017 4.300 4.484 4.300 4.400 4,707 +0.18(+4.14%)
Jun 01, 2017 4.311 4.500 4.225 4.225 8,339 -0.28(-6.11%)
May 31, 2017 4.310 4.500 4.222 4.500 8,410 +0.20(+4.68%)
May 30, 2017 4.500 4.600 4.200 4.299 7,507 -0.23(-5.14%)
May 26, 2017 4.360 4.532 4.200 4.532 7,694 +0.13(+3.00%)
May 25, 2017 4.490 4.680 4.100 4.400 6,105 -0.10(-2.22%)
May 24, 2017 4.299 4.511 4.299 4.500 9,390 +0.20(+4.68%)
May 23, 2017 4.350 4.400 4.205 4.299 10,562 -0.00(-0.07%)
May 22, 2017 4.400 4.499 4.114 4.302 21,361 -0.10(-2.23%)
May 19, 2017 4.300 4.400 4.101 4.400 10,396 +0.40(+10.00%)
May 18, 2017 4.100 4.389 4.000 4.000 4,947 -0.19(-4.56%)
May 17, 2017 4.310 4.451 4.191 4.191 11,547 -0.21(-4.75%)
May 16, 2017 4.950 4.970 4.203 4.400 30,429 -0.70(-13.73%)
May 15, 2017 5.100 5.500 5.000 5.100 42,413 +0.10(+2.00%)
May 12, 2017 5.200 5.226 4.950 5.000 14,000 -0.25(-4.76%)
May 11, 2017 4.700 5.500 4.499 5.250 51,391 +0.61(+13.15%)
May 10, 2017 4.490 4.730 4.416 4.640 18,748 +0.27(+6.30%)
May 09, 2017 4.251 4.500 4.251 4.365 4,969 +0.12(+2.71%)
May 08, 2017 4.495 4.495 4.200 4.250 17,025 -0.05(-1.16%)
May 05, 2017 4.100 4.449 4.021 4.300 33,008 +0.20(+4.88%)
May 04, 2017 4.118 4.215 4.000 4.100 17,156 +0.00(+0.00%)
May 03, 2017 4.018 4.200 4.018 4.100 9,473 -0.10(-2.38%)
May 02, 2017 4.100 4.300 4.017 4.200 5,242 +0.10(+2.41%)
May 01, 2017 4.490 4.490 4.100 4.101 15,151 -0.30(-6.80%)
Apr 28, 2017 4.401 4.599 4.150 4.400 23,461 +0.00(+0.00%)
Apr 27, 2017 4.600 4.650 4.309 4.400 20,042 -0.10(-2.20%)
Apr 26, 2017 4.201 4.600 4.107 4.499 18,821 +0.10(+2.25%)
Apr 25, 2017 4.400 4.630 4.201 4.400 19,509 +0.00(+0.00%)
Apr 24, 2017 4.075 4.825 4.018 4.400 66,902 +0.40(+10.00%)
Apr 21, 2017 4.001 4.200 4.000 4.000 17,983 -0.05(-1.31%)
Apr 20, 2017 4.000 4.278 3.971 4.053 14,673 +0.05(+1.32%)
Apr 19, 2017 4.200 4.350 4.000 4.000 11,573 -0.20(-4.76%)
Apr 18, 2017 4.468 4.468 4.200 4.200 15,061 -0.22(-5.08%)
Apr 17, 2017 4.315 4.599 4.200 4.425 13,484 +0.08(+1.72%)
Apr 13, 2017 4.378 4.657 4.222 4.350 29,045 -0.03(-0.66%)
Apr 12, 2017 4.210 4.400 4.200 4.379 5,860 +0.18(+4.26%)
Apr 11, 2017 4.300 4.500 4.200 4.200 11,860 -0.12(-2.68%)
Apr 10, 2017 4.300 4.567 4.200 4.316 18,514 -0.03(-0.78%)
Apr 07, 2017 4.600 4.650 4.300 4.350 12,392 -0.25(-5.41%)
Apr 06, 2017 4.390 4.635 4.200 4.599 31,427 +0.40(+9.50%)
Apr 05, 2017 4.200 4.489 4.120 4.200 33,540 +0.20(+5.00%)
Apr 04, 2017 4.300 4.343 3.907 4.000 79,248 -0.33(-7.62%)
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.