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

Widepoint Corp (NY: WYY )

3.090 -0.100 (-3.13%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 14, 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, 2018 5.398 5.500 7,864 +0.00(+0.04%)
Jun 28, 2018 5.450 5.500 5.351 5.498 8,740 +0.10(+1.81%)
Jun 27, 2018 5.399 5.550 5.300 5.400 19,184 -0.10(-1.80%)
Jun 26, 2018 5.500 5.500 5.350 5.499 3,920 +0.10(+1.83%)
Jun 25, 2018 5.550 5.600 5.312 5.400 12,198 -0.15(-2.70%)
Jun 22, 2018 5.510 5.622 5.500 5.550 4,299 +0.04(+0.80%)
Jun 21, 2018 5.695 5.695 5.506 5.506 7,473 -0.07(-1.33%)
Jun 20, 2018 5.120 5.599 5.120 5.580 25,269 +0.48(+9.41%)
Jun 19, 2018 5.200 5.300 5.100 5.100 21,662 -0.07(-1.32%)
Jun 18, 2018 5.020 5.180 5.000 5.168 6,937 +0.06(+1.14%)
Jun 15, 2018 5.150 5.000 5.110 14,678 -0.04(-0.78%)
Jun 14, 2018 5.211 5.298 5.100 5.150 5,252 -0.16(-3.01%)
Jun 13, 2018 5.400 5.430 5.254 5.310 5,075 -0.04(-0.73%)
Jun 12, 2018 5.301 5.400 5.122 5.349 6,731 +0.04(+0.73%)
Jun 11, 2018 5.299 5.399 5.000 5.310 13,439 +0.21(+4.12%)
Jun 08, 2018 5.100 5.300 5.100 5.100 2,665 -0.10(-1.92%)
Jun 07, 2018 5.219 5.299 5.122 5.200 3,553 +0.00(+0.00%)
Jun 06, 2018 5.200 5.200 3,580 -0.20(-3.70%)
Jun 05, 2018 5.430 5.500 5.400 5.400 4,067 -0.01(-0.15%)
Jun 04, 2018 5.510 5.589 5.408 5.408 3,810 -0.08(-1.49%)
Jun 01, 2018 5.400 5.495 5.400 5.490 11,274 +0.09(+1.67%)
May 31, 2018 5.300 5.480 5.252 5.400 15,213 +0.10(+1.89%)
May 30, 2018 5.051 5.350 5.051 5.300 18,209 +0.25(+4.89%)
May 29, 2018 4.800 5.200 4.736 5.053 21,150 +0.23(+4.83%)
May 25, 2018 4.820 4.820 4.820 0 +0.02(+0.42%)
May 24, 2018 4.900 4.900 4.730 4.800 6,256 -0.06(-1.25%)
May 23, 2018 4.860 4.899 4.804 4.861 4,955 +0.11(+2.32%)
May 22, 2018 4.590 4.950 4.521 4.751 56,946 +0.15(+3.28%)
May 21, 2018 4.799 4.802 4.549 4.600 15,796 -0.20(-4.15%)
May 18, 2018 5.000 5.022 4.794 4.799 7,611 -0.20(-4.00%)
May 17, 2018 4.800 5.100 4.800 4.999 10,936 +0.17(+3.63%)
May 16, 2018 4.999 4.999 4.800 4.824 10,466 -0.16(-3.13%)
May 15, 2018 5.200 5.225 4.838 4.980 23,104 -0.20(-3.94%)
May 14, 2018 4.750 5.224 4.750 5.184 23,165 +0.09(+1.69%)
May 11, 2018 5.200 5.248 4.811 5.098 15,335 -0.11(-2.15%)
May 10, 2018 5.300 5.300 5.200 5.210 9,232 -0.02(-0.40%)
May 09, 2018 5.287 5.299 5.200 5.231 5,860 -0.02(-0.36%)
May 08, 2018 5.260 5.400 5.250 5.250 6,709 -0.05(-0.94%)
May 07, 2018 5.359 5.449 5.260 5.300 2,182 -0.16(-2.91%)
May 04, 2018 5.480 5.480 5.300 5.459 3,323 +0.06(+1.11%)
May 03, 2018 5.561 5.820 5.251 5.399 13,766 -0.16(-2.91%)
May 02, 2018 5.462 5.989 5.403 5.561 16,121 -0.00(-0.02%)
May 01, 2018 5.697 5.898 5.275 5.562 25,048 -0.33(-5.68%)
Apr 30, 2018 5.533 5.897 5.527 5.897 5,118 +0.27(+4.85%)
Apr 27, 2018 5.470 5.698 5.351 5.624 10,569 +0.10(+1.74%)
Apr 26, 2018 5.420 5.698 5.251 5.528 16,431 +0.00(+0.09%)
Apr 25, 2018 5.419 5.720 5.320 5.523 22,434 +0.02(+0.42%)
Apr 24, 2018 5.802 5.823 5.400 5.500 18,068 -0.20(-3.54%)
Apr 23, 2018 6.081 6.082 5.480 5.702 26,065 -0.38(-6.22%)
Apr 20, 2018 6.091 6.200 6.050 6.080 2,562 +0.02(+0.33%)
Apr 19, 2018 6.280 6.424 6.050 6.060 6,980 +0.00(+0.00%)
Apr 18, 2018 6.498 6.590 6.060 6.060 31,739 -0.01(-0.18%)
Apr 17, 2018 5.770 6.400 5.770 6.071 23,748 +0.31(+5.38%)
Apr 16, 2018 5.900 6.000 5.751 5.761 22,249 -0.14(-2.36%)
Apr 13, 2018 5.801 5.900 5.620 5.900 12,413 +0.10(+1.72%)
Apr 12, 2018 5.812 5.850 5.610 5.800 14,197 +0.18(+3.20%)
Apr 11, 2018 5.804 5.975 5.511 5.620 17,037 -0.18(-3.10%)
Apr 10, 2018 5.995 5.995 5.610 5.800 18,132 -0.10(-1.74%)
Apr 09, 2018 5.650 5.950 5.650 5.903 13,077 +0.15(+2.66%)
Apr 06, 2018 5.705 5.850 5.610 5.750 13,522 +0.14(+2.59%)
Apr 05, 2018 5.660 5.930 5.510 5.605 24,925 -0.19(-3.35%)
Apr 04, 2018 5.800 5.900 5.410 5.799 24,705 +0.20(+3.52%)
Apr 03, 2018 5.500 5.750 5.200 5.602 12,181 +0.10(+1.89%)
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.