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, 2022 2.370 2.650 2.350 2.390 2,974 +0.00(+0.00%)
Jun 29, 2022 2.390 2.410 2.380 2.390 3,923 -0.09(-3.63%)
Jun 28, 2022 2.550 2.550 2.450 2.480 5,999 +0.09(+3.77%)
Jun 27, 2022 2.440 2.440 2.330 2.390 20,728 -0.02(-0.83%)
Jun 24, 2022 2.440 2.440 2.360 2.410 14,529 +0.01(+0.42%)
Jun 23, 2022 2.300 2.440 2.300 2.400 5,173 -0.02(-0.83%)
Jun 22, 2022 2.450 2.450 2.380 2.420 8,394 -0.05(-2.02%)
Jun 21, 2022 2.430 2.520 2.430 2.470 9,562 +0.12(+5.11%)
Jun 17, 2022 2.300 2.350 2.230 2.350 77,479 +0.02(+0.86%)
Jun 16, 2022 2.400 2.400 2.270 2.330 107,652 -0.12(-4.90%)
Jun 15, 2022 2.440 2.480 2.390 2.450 13,090 +0.06(+2.51%)
Jun 14, 2022 2.550 2.571 2.310 2.390 53,624 -0.14(-5.53%)
Jun 13, 2022 2.780 2.824 2.510 2.530 70,019 -0.29(-10.28%)
Jun 10, 2022 2.920 2.943 2.810 2.820 9,983 -0.11(-3.76%)
Jun 09, 2022 2.914 2.995 2.895 2.930 14,300 +0.00(+0.00%)
Jun 08, 2022 2.860 2.940 2.836 2.930 20,891 +0.15(+5.40%)
Jun 07, 2022 2.840 2.880 2.780 2.780 40,081 -0.05(-1.77%)
Jun 06, 2022 2.800 2.840 2.660 2.830 35,414 +0.03(+1.07%)
Jun 03, 2022 2.840 2.840 2.780 2.800 26,303 +0.02(+0.72%)
Jun 02, 2022 2.740 2.820 2.740 2.780 31,875 +0.00(+0.00%)
Jun 01, 2022 2.780 2.800 2.710 2.780 14,331 -0.01(-0.36%)
May 31, 2022 2.650 2.840 2.650 2.790 32,318 +0.07(+2.57%)
May 27, 2022 2.780 2.790 2.680 2.720 65,302 -0.09(-3.20%)
May 26, 2022 2.720 2.850 2.720 2.810 18,602 +0.01(+0.36%)
May 25, 2022 2.450 2.830 2.450 2.800 23,571 -0.02(-0.71%)
May 24, 2022 2.660 2.820 2.660 2.820 19,071 +0.16(+6.02%)
May 23, 2022 2.660 2.850 2.580 2.660 88,354 +0.02(+0.76%)
May 20, 2022 2.810 2.810 2.620 2.640 34,501 -0.15(-5.38%)
May 19, 2022 2.810 2.820 2.790 2.790 10,733 -0.04(-1.41%)
May 18, 2022 2.870 2.880 2.830 2.830 13,588 -0.04(-1.57%)
May 17, 2022 2.940 2.960 2.813 2.875 26,192 -0.10(-3.20%)
May 16, 2022 2.950 3.044 2.930 2.970 17,352 +0.18(+6.46%)
May 13, 2022 2.862 3.150 2.777 2.790 51,900 -0.07(-2.45%)
May 12, 2022 2.990 3.000 2.840 2.860 21,859 -0.14(-4.67%)
May 11, 2022 3.140 3.140 2.990 3.000 21,301 -0.15(-4.91%)
May 10, 2022 3.250 3.276 3.070 3.155 20,400 -0.12(-3.52%)
May 09, 2022 3.290 3.340 3.270 3.270 12,990 -0.13(-3.68%)
May 06, 2022 3.290 3.470 3.290 3.395 6,954 -0.06(-1.88%)
May 05, 2022 3.570 3.602 3.450 3.460 4,919 -0.15(-4.16%)
May 04, 2022 3.620 3.620 3.470 3.610 4,153 +0.08(+2.27%)
May 03, 2022 3.450 3.530 3.440 3.530 17,229 +0.13(+3.82%)
May 02, 2022 3.300 3.420 3.295 3.400 19,839 +0.09(+2.72%)
Apr 29, 2022 3.290 3.430 3.290 3.310 4,319 +0.02(+0.65%)
Apr 28, 2022 3.090 3.310 2.990 3.288 22,824 +0.11(+3.41%)
Apr 27, 2022 3.100 3.224 3.100 3.180 26,689 +0.00(+0.00%)
Apr 26, 2022 3.322 3.322 3.170 3.180 21,152 -0.13(-3.93%)
Apr 25, 2022 3.320 3.340 3.270 3.310 15,158 -0.04(-1.19%)
Apr 22, 2022 3.430 3.430 3.310 3.350 16,588 -0.13(-3.74%)
Apr 21, 2022 3.642 3.642 3.430 3.480 19,418 -0.08(-2.25%)
Apr 20, 2022 3.450 3.570 3.450 3.560 9,173 +0.13(+3.79%)
Apr 19, 2022 3.440 3.510 3.410 3.430 34,108 +0.01(+0.29%)
Apr 18, 2022 3.400 3.420 3.350 3.420 14,489 +0.02(+0.59%)
Apr 14, 2022 3.310 3.440 3.310 3.400 21,026 +0.05(+1.49%)
Apr 13, 2022 3.300 3.400 3.300 3.350 42,654 -0.04(-1.18%)
Apr 12, 2022 3.530 3.530 3.390 3.390 11,917 -0.03(-0.88%)
Apr 11, 2022 3.470 3.483 3.400 3.420 20,543 -0.07(-2.00%)
Apr 08, 2022 3.490 3.520 3.480 3.490 5,027 +0.01(+0.28%)
Apr 07, 2022 3.530 3.560 3.480 3.480 25,530 -0.09(-2.52%)
Apr 06, 2022 3.740 3.740 3.570 3.570 31,814 -0.17(-4.55%)
Apr 05, 2022 3.824 3.858 3.740 3.740 16,466 -0.05(-1.32%)
Apr 04, 2022 3.860 3.860 3.780 3.790 53,428 -0.07(-1.81%)
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.