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 31, 2020 7.400 7.400 7.000 7.054 41,470 -0.04(-0.52%)
Jul 30, 2020 7.200 7.366 6.802 7.091 91,815 -0.11(-1.51%)
Jul 29, 2020 6.800 7.900 6.741 7.200 553,465 +0.46(+6.81%)
Jul 28, 2020 6.679 6.800 6.521 6.741 52,322 +0.14(+2.14%)
Jul 27, 2020 6.600 6.700 6.500 6.600 44,728 +0.06(+0.92%)
Jul 24, 2020 6.633 6.633 6.500 6.540 31,290 -0.06(-0.91%)
Jul 23, 2020 6.800 6.800 6.600 6.600 44,444 -0.05(-0.75%)
Jul 22, 2020 6.800 6.800 6.500 6.650 38,890 -0.04(-0.55%)
Jul 21, 2020 6.750 6.850 6.501 6.687 39,210 -0.00(-0.01%)
Jul 20, 2020 6.950 6.950 6.601 6.688 67,262 +0.12(+1.86%)
Jul 17, 2020 6.473 6.608 6.400 6.566 44,510 +0.07(+1.02%)
Jul 16, 2020 6.500 6.700 6.400 6.500 88,032 +0.05(+0.76%)
Jul 15, 2020 6.700 6.700 6.401 6.451 93,208 -0.15(-2.26%)
Jul 14, 2020 7.000 7.200 6.400 6.600 230,946 +0.13(+2.01%)
Jul 13, 2020 6.950 6.950 6.450 6.470 135,736 -0.42(-6.12%)
Jul 10, 2020 7.098 7.099 6.855 6.892 65,670 -0.11(-1.54%)
Jul 09, 2020 7.000 7.300 6.900 7.000 94,828 -0.10(-1.41%)
Jul 08, 2020 7.700 8.100 7.000 7.100 242,699 -0.50(-6.58%)
Jul 07, 2020 7.000 8.100 6.900 7.600 597,071 +0.60(+8.59%)
Jul 06, 2020 7.001 7.173 6.860 6.999 60,562 +0.05(+0.71%)
Jul 02, 2020 7.000 7.099 6.800 6.950 41,710 +0.12(+1.71%)
Jul 01, 2020 7.000 7.300 6.751 6.833 55,649 -0.12(-1.75%)
Jun 30, 2020 6.960 7.199 6.900 6.955 47,585 +0.03(+0.46%)
Jun 29, 2020 6.500 7.200 6.403 6.923 86,452 +0.30(+4.51%)
Jun 26, 2020 6.900 6.909 6.530 6.624 66,420 -0.25(-3.57%)
Jun 25, 2020 6.886 7.100 6.850 6.869 73,527 -0.13(-1.87%)
Jun 24, 2020 7.000 8.600 6.700 7.000 180,017 +0.28(+4.15%)
Jun 23, 2020 7.300 7.300 6.611 6.721 81,564 -0.28(-3.99%)
Jun 22, 2020 7.100 7.200 6.400 7.000 130,660 -0.25(-3.45%)
Jun 19, 2020 7.900 8.100 7.000 7.250 186,760 -0.65(-8.23%)
Jun 18, 2020 9.300 9.900 7.600 7.900 564,937 -0.47(-5.62%)
Jun 17, 2020 7.000 9.600 6.801 8.370 952,164 +1.47(+21.30%)
Jun 16, 2020 6.700 7.000 6.500 6.900 102,391 +0.43(+6.65%)
Jun 15, 2020 6.000 6.500 6.000 6.470 29,826 +0.27(+4.35%)
Jun 12, 2020 6.100 6.500 5.851 6.200 55,710 +0.29(+4.91%)
Jun 11, 2020 6.000 6.250 5.750 5.910 55,155 -0.39(-6.19%)
Jun 10, 2020 6.900 6.900 6.200 6.300 54,833 -0.27(-4.15%)
Jun 09, 2020 6.490 6.713 6.000 6.573 81,318 +0.57(+9.55%)
Jun 08, 2020 5.800 6.400 5.800 6.000 104,230 +0.48(+8.68%)
Jun 05, 2020 5.439 5.690 5.301 5.521 82,020 +0.00(+0.04%)
Jun 04, 2020 5.642 5.700 5.400 5.519 90,654 -0.13(-2.32%)
Jun 03, 2020 5.705 5.900 5.607 5.650 48,582 -0.18(-3.09%)
Jun 02, 2020 5.900 5.900 5.700 5.830 43,674 -0.05(-0.85%)
Jun 01, 2020 5.800 6.251 5.611 5.880 71,218 +0.18(+3.16%)
May 29, 2020 5.600 5.959 5.503 5.700 34,340 +0.09(+1.59%)
May 28, 2020 5.300 5.900 5.300 5.611 98,708 +0.31(+5.87%)
May 27, 2020 5.450 5.684 5.300 5.300 112,307 +0.00(+0.00%)
May 26, 2020 6.300 6.500 5.300 5.300 276,125 -0.89(-14.34%)
May 22, 2020 5.770 6.600 5.600 6.187 118,930 +0.29(+4.86%)
May 21, 2020 6.400 6.500 5.201 5.900 179,317 -0.60(-9.23%)
May 20, 2020 6.800 7.140 6.500 6.500 284,562 -0.60(-8.45%)
May 19, 2020 6.300 7.600 6.100 7.100 397,460 +1.00(+16.39%)
May 18, 2020 6.100 6.200 5.900 6.100 201,845 +0.25(+4.27%)
May 15, 2020 5.850 6.000 5.220 5.850 128,870 +0.23(+4.09%)
May 14, 2020 5.300 5.624 5.011 5.620 154,376 +0.46(+8.83%)
May 13, 2020 5.200 5.400 5.020 5.164 39,064 -0.10(-1.86%)
May 12, 2020 5.276 5.400 5.200 5.262 31,279 +0.06(+1.19%)
May 11, 2020 5.300 5.697 5.100 5.200 42,356 -0.08(-1.44%)
May 08, 2020 5.241 5.600 5.100 5.276 51,190 +0.04(+0.67%)
May 07, 2020 5.120 5.370 5.030 5.241 17,732 -0.06(-1.11%)
May 06, 2020 5.500 5.500 5.000 5.300 83,379 -0.20(-3.64%)
May 05, 2020 5.300 6.000 5.000 5.500 161,972 +0.80(+17.02%)
May 04, 2020 4.500 4.700 4.401 4.700 36,625 +0.26(+5.90%)
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.