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 (%)
Aug 31, 2007 8.000 8.400 7.200 8.000 13,100 -0.20(-2.44%)
Aug 30, 2007 7.700 8.400 7.600 8.200 5,720 +0.20(+2.50%)
Aug 29, 2007 8.399 8.500 7.700 8.000 41,570 -0.50(-5.88%)
Aug 28, 2007 8.400 8.500 8.400 8.500 740 +0.00(+0.00%)
Aug 27, 2007 8.550 8.700 8.500 8.500 8,100 -0.10(-1.16%)
Aug 24, 2007 8.900 8.900 8.550 8.600 3,560 -0.29(-3.26%)
Aug 23, 2007 8.900 9.100 8.800 8.890 1,660 -0.01(-0.11%)
Aug 22, 2007 9.100 9.400 8.900 8.900 9,800 -0.40(-4.30%)
Aug 21, 2007 9.100 9.300 9.100 9.300 830 +0.00(+0.00%)
Aug 20, 2007 9.000 9.300 9.000 9.300 690 +0.10(+1.09%)
Aug 17, 2007 9.499 9.499 9.010 9.200 1,720 +0.01(+0.09%)
Aug 16, 2007 9.120 9.300 9.120 9.192 9,540 -0.11(-1.16%)
Aug 15, 2007 9.399 9.399 9.223 9.300 10,280 -0.15(-1.59%)
Aug 14, 2007 9.499 9.500 9.400 9.450 230 +0.05(+0.53%)
Aug 13, 2007 9.301 9.600 9.301 9.400 5,930 +0.10(+1.08%)
Aug 10, 2007 9.010 9.500 9.010 9.300 7,900 +0.20(+2.20%)
Aug 09, 2007 9.101 9.400 9.100 9.100 14,040 -0.20(-2.15%)
Aug 08, 2007 9.400 9.600 9.250 9.300 19,840 +0.00(+0.00%)
Aug 07, 2007 9.405 9.405 8.900 9.300 15,980 -0.10(-1.06%)
Aug 06, 2007 9.400 9.800 9.310 9.400 1,820 +0.00(+0.00%)
Aug 03, 2007 9.400 9.590 9.400 9.400 1,310 -0.19(-1.98%)
Aug 02, 2007 9.590 9.790 9.400 9.590 22,660 +0.29(+3.12%)
Aug 01, 2007 9.500 9.600 9.110 9.300 3,390 -0.20(-2.11%)
Jul 31, 2007 9.600 9.600 9.310 9.500 2,210 +0.00(+0.00%)
Jul 30, 2007 9.500 9.800 9.250 9.500 7,350 -0.20(-2.06%)
Jul 27, 2007 9.899 9.899 9.478 9.700 540 +0.10(+1.03%)
Jul 26, 2007 9.900 10.00 9.600 9.601 4,460 -0.20(-2.03%)
Jul 25, 2007 9.700 10.10 9.700 9.800 4,610 +0.10(+1.03%)
Jul 24, 2007 10.00 10.00 9.600 9.700 37,700 +0.05(+0.50%)
Jul 23, 2007 9.500 10.00 9.400 9.652 3,590 -0.04(-0.36%)
Jul 20, 2007 9.900 9.999 9.600 9.687 1,520 -0.11(-1.15%)
Jul 19, 2007 9.700 10.20 9.310 9.800 12,130 +0.10(+1.03%)
Jul 18, 2007 9.800 9.800 9.700 9.700 480 +0.06(+0.58%)
Jul 17, 2007 9.600 10.00 9.400 9.644 5,830 +0.13(+1.41%)
Jul 16, 2007 9.600 9.700 9.510 9.510 1,900 -0.09(-0.94%)
Jul 13, 2007 9.800 10.00 9.600 9.600 3,320 -0.10(-1.03%)
Jul 12, 2007 9.700 9.900 9.600 9.700 15,070 +0.00(+0.00%)
Jul 11, 2007 10.00 10.00 9.700 9.700 12,100 -0.10(-1.02%)
Jul 10, 2007 9.200 10.20 9.200 9.800 15,380 +0.50(+5.38%)
Jul 09, 2007 9.110 9.400 9.110 9.300 12,580 +0.20(+2.20%)
Jul 06, 2007 9.101 9.101 9.100 9.100 750 -0.10(-1.09%)
Jul 05, 2007 9.150 9.300 9.100 9.200 2,730 -0.10(-1.08%)
Jul 03, 2007 9.300 9.500 9.200 9.300 870 -0.40(-4.12%)
Jul 02, 2007 9.900 9.900 9.300 9.700 9,360 -0.10(-1.02%)
Jun 29, 2007 9.900 10.00 9.600 9.800 3,190 -0.20(-1.99%)
Jun 28, 2007 9.900 10.20 9.400 9.999 35,170 +0.10(+1.00%)
Jun 27, 2007 9.600 10.40 9.300 9.900 6,830 +0.20(+2.06%)
Jun 26, 2007 9.100 10.00 9.000 9.700 13,940 +0.20(+2.11%)
Jun 25, 2007 9.300 10.10 8.600 9.500 27,910 +0.29(+3.13%)
Jun 22, 2007 9.500 9.500 8.800 9.212 11,310 -0.49(-5.03%)
Jun 21, 2007 8.500 9.989 8.300 9.700 43,250 +1.09(+12.63%)
Jun 20, 2007 8.200 8.799 8.100 8.612 30,750 +0.31(+3.76%)
Jun 19, 2007 8.300 8.300 8.200 8.300 1,540 +0.00(+0.00%)
Jun 18, 2007 8.500 8.500 8.103 8.300 10,940 -0.10(-1.19%)
Jun 15, 2007 8.600 8.600 8.200 8.400 5,760 -0.19(-2.15%)
Jun 14, 2007 8.502 8.800 8.000 8.585 10,940 -0.02(-0.19%)
Jun 13, 2007 8.700 9.000 8.500 8.601 17,950 -0.10(-1.14%)
Jun 12, 2007 8.600 8.900 8.500 8.700 80,200 +0.20(+2.35%)
Jun 11, 2007 8.200 8.800 8.200 8.500 16,810 +0.40(+4.94%)
Jun 08, 2007 9.300 9.300 8.000 8.100 142,160 -1.20(-12.90%)
Jun 07, 2007 9.600 9.600 9.200 9.300 7,600 -0.60(-6.06%)
Jun 06, 2007 9.800 10.20 9.300 9.900 6,320 +0.10(+1.02%)
Jun 05, 2007 10.30 10.60 9.700 9.800 12,870 -0.40(-3.92%)
Jun 04, 2007 10.10 10.50 9.900 10.20 17,560 +0.30(+3.03%)
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.