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 (%)
Jul 29, 2011 8.100 8.300 7.900 8.300 3,174 -0.10(-1.19%)
Jul 28, 2011 8.200 8.500 7.999 8.400 2,302 -0.10(-1.16%)
Jul 27, 2011 8.500 8.600 7.800 8.499 7,511 -0.20(-2.31%)
Jul 26, 2011 8.800 8.949 8.600 8.700 7,571 -0.30(-3.31%)
Jul 25, 2011 8.400 9.100 8.400 8.998 1,734 +0.60(+7.12%)
Jul 22, 2011 8.871 8.900 8.400 8.400 5,695 -0.90(-9.68%)
Jul 21, 2011 9.400 9.498 9.000 9.300 5,669 -0.00(-0.01%)
Jul 20, 2011 9.200 9.500 9.000 9.301 3,456 +0.30(+3.34%)
Jul 19, 2011 8.800 9.300 8.800 9.000 5,293 +0.20(+2.27%)
Jul 18, 2011 9.101 9.300 8.500 8.800 8,828 -0.20(-2.22%)
Jul 15, 2011 9.830 9.830 9.000 9.000 3,925 -0.07(-0.74%)
Jul 14, 2011 9.100 9.300 9.000 9.067 1,590 +0.07(+0.74%)
Jul 13, 2011 9.100 9.500 8.992 9.000 1,919 +0.10(+1.12%)
Jul 12, 2011 8.900 9.400 8.900 8.900 3,232 +0.09(+1.01%)
Jul 11, 2011 9.000 9.000 8.500 8.811 2,223 -0.34(-3.70%)
Jul 08, 2011 9.000 9.600 8.100 9.150 19,199 -0.05(-0.54%)
Jul 07, 2011 9.502 9.700 9.100 9.200 7,765 -0.30(-3.16%)
Jul 06, 2011 9.000 9.500 8.200 9.500 13,357 +0.60(+6.74%)
Jul 05, 2011 8.600 9.000 8.400 8.900 3,987 +0.30(+3.49%)
Jul 01, 2011 8.300 9.100 8.100 8.600 3,404 +0.20(+2.38%)
Jun 30, 2011 7.950 8.400 7.900 8.400 10,950 +0.48(+5.99%)
Jun 29, 2011 7.600 7.925 7.500 7.925 1,413 +0.03(+0.33%)
Jun 28, 2011 7.800 8.000 7.715 7.899 7,561 +0.10(+1.27%)
Jun 27, 2011 7.700 7.859 7.700 7.800 3,394 +0.00(+0.00%)
Jun 24, 2011 7.700 7.800 7.700 7.800 2,827 -0.10(-1.27%)
Jun 23, 2011 7.700 8.100 7.700 7.900 2,616 +0.20(+2.60%)
Jun 22, 2011 8.295 8.295 7.600 7.700 14,850 -0.20(-2.53%)
Jun 21, 2011 7.800 8.180 7.700 7.900 7,596 +0.00(+0.00%)
Jun 20, 2011 7.900 8.100 7.900 7.900 3,710 -0.30(-3.66%)
Jun 17, 2011 7.600 8.200 7.600 8.200 3,888 +0.60(+7.89%)
Jun 16, 2011 7.849 7.849 7.500 7.600 12,600 +0.10(+1.33%)
Jun 15, 2011 8.000 8.000 7.400 7.500 2,805 -0.30(-3.85%)
Jun 14, 2011 7.500 8.000 7.400 7.800 1,579 +0.30(+4.00%)
Jun 13, 2011 8.200 8.200 7.400 7.500 27,222 -0.50(-6.25%)
Jun 10, 2011 7.500 8.000 7.500 8.000 7,581 +0.35(+4.58%)
Jun 09, 2011 7.500 7.900 7.120 7.650 12,780 +0.15(+2.00%)
Jun 08, 2011 8.000 8.100 7.313 7.500 8,711 -0.40(-5.09%)
Jun 07, 2011 8.100 8.298 7.902 7.902 5,552 -0.40(-4.80%)
Jun 06, 2011 8.499 8.499 7.905 8.300 27,006 -0.20(-2.35%)
Jun 03, 2011 8.800 8.999 8.315 8.500 11,076 +0.01(+0.12%)
May 24, 2011 8.300 8.490 8.200 8.490 5,587 +0.19(+2.29%)
May 23, 2011 8.202 8.500 8.202 8.300 4,964 -0.50(-5.68%)
May 20, 2011 8.505 9.000 8.114 8.800 12,354 -0.30(-3.30%)
May 19, 2011 9.498 9.498 9.000 9.100 5,519 -0.20(-2.15%)
May 18, 2011 8.503 9.400 8.503 9.300 6,977 +0.50(+5.71%)
May 17, 2011 9.000 9.276 8.530 8.798 43,074 -0.50(-5.40%)
May 16, 2011 9.222 9.600 8.999 9.300 19,854 +0.10(+1.09%)
May 13, 2011 9.500 9.700 9.100 9.200 19,473 -0.30(-3.16%)
May 12, 2011 9.999 9.999 9.300 9.500 29,996 -0.50(-4.99%)
May 11, 2011 10.00 10.20 9.900 9.999 6,375 +0.00(+0.00%)
May 10, 2011 9.800 10.20 9.600 9.999 47,522 +0.20(+2.03%)
May 09, 2011 10.30 10.60 9.800 9.800 15,545 -0.40(-3.92%)
May 06, 2011 10.00 10.40 9.800 10.20 10,757 +0.30(+3.03%)
May 05, 2011 10.00 10.00 9.608 9.900 28,261 -0.10(-1.00%)
May 04, 2011 9.800 10.40 9.700 10.00 35,189 -0.20(-1.96%)
May 03, 2011 10.10 10.45 10.00 10.20 9,495 -0.20(-1.91%)
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.