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 29, 2008 7.400 7.500 7.300 7.400 1,740 -0.28(-3.65%)
Aug 28, 2008 7.798 7.798 7.400 7.680 480 -0.12(-1.54%)
Aug 27, 2008 7.700 7.900 7.600 7.800 2,630 -0.30(-3.70%)
Aug 26, 2008 7.700 8.100 7.600 8.100 350 +0.00(+0.01%)
Aug 25, 2008 7.520 8.400 7.200 8.099 320 +0.10(+1.22%)
Aug 22, 2008 8.500 8.500 7.500 8.001 625 -0.10(-1.22%)
Aug 21, 2008 7.200 8.500 7.050 8.100 5,302 +0.60(+8.01%)
Aug 20, 2008 6.800 7.500 6.800 7.499 690 +0.50(+7.13%)
Aug 19, 2008 7.500 7.500 6.600 7.000 7,697 -0.40(-5.41%)
Aug 18, 2008 7.700 7.900 7.200 7.400 2,695 -0.70(-8.64%)
Aug 15, 2008 8.000 8.300 7.900 8.100 0 -0.40(-4.71%)
Aug 14, 2008 7.510 8.900 7.510 8.500 8,980 +0.30(+3.66%)
Aug 13, 2008 8.000 8.400 7.500 8.200 5,730 -0.20(-2.38%)
Aug 12, 2008 8.200 8.400 7.800 8.400 830 +0.00(+0.00%)
Aug 11, 2008 8.200 8.400 8.200 8.400 260 +0.10(+1.20%)
Aug 08, 2008 8.200 8.499 8.197 8.300 5,733 +0.10(+1.22%)
Aug 07, 2008 7.900 8.400 7.900 8.200 2,353 -0.20(-2.38%)
Aug 06, 2008 8.000 8.499 8.000 8.400 2,120 +0.40(+5.00%)
Aug 05, 2008 7.800 8.180 7.800 8.000 1,230 +0.20(+2.56%)
Aug 04, 2008 8.101 8.200 7.800 7.800 1,110 -0.50(-6.01%)
Aug 01, 2008 8.100 8.299 8.000 8.299 1,127 -0.10(-1.20%)
Jul 31, 2008 8.500 8.610 8.400 8.400 100 -0.20(-2.29%)
Jul 30, 2008 8.500 8.900 8.200 8.597 325 +0.20(+2.35%)
Jul 29, 2008 8.400 8.500 8.100 8.400 1,801 +0.00(+0.00%)
Jul 28, 2008 8.500 8.600 8.400 8.400 1,500 +0.10(+1.20%)
Jul 25, 2008 8.100 8.500 8.100 8.300 5,000 +0.10(+1.22%)
Jul 24, 2008 8.500 8.500 8.100 8.200 1,210 -0.40(-4.65%)
Jul 23, 2008 8.600 8.600 8.500 8.600 1,640 +0.00(+0.00%)
Jul 22, 2008 8.800 9.000 8.500 8.600 1,183 +0.00(+0.00%)
Jul 21, 2008 9.900 9.900 8.572 8.600 3,035 -0.40(-4.44%)
Jul 18, 2008 8.600 9.000 8.400 9.000 1,360 +0.60(+7.14%)
Jul 17, 2008 8.500 8.700 8.211 8.400 1,805 -0.20(-2.33%)
Jul 16, 2008 8.800 8.800 8.317 8.600 3,430 +0.00(+0.00%)
Jul 15, 2008 8.500 8.600 8.290 8.600 2,948 +0.20(+2.38%)
Jul 14, 2008 9.000 9.000 8.300 8.400 8,475 +0.20(+2.44%)
Jul 11, 2008 9.500 9.500 7.601 8.200 23,937 -1.10(-11.83%)
Jul 10, 2008 9.800 10.40 8.045 9.300 19,431 -0.70(-7.00%)
Jul 09, 2008 10.00 10.50 9.900 10.00 2,772 -0.20(-1.96%)
Jul 08, 2008 10.20 10.36 9.900 10.20 16,469 -0.20(-1.92%)
Jul 07, 2008 10.50 11.00 9.300 10.40 7,477 +0.30(+2.97%)
Jul 04, 2008 11.50 11.50 9.900 10.10 8,666 +0.00(+0.00%)
Jul 03, 2008 11.50 11.50 9.900 10.10 8,666 -1.60(-13.68%)
Jul 02, 2008 10.80 11.70 10.20 11.70 5,720 +1.40(+13.59%)
Jul 01, 2008 10.70 10.70 10.30 10.30 520 -0.10(-0.96%)
Jun 30, 2008 10.40 10.80 10.00 10.40 4,583 -0.20(-1.88%)
Jun 27, 2008 10.50 10.60 10.20 10.60 2,678 -0.00(-0.01%)
Jun 26, 2008 9.500 11.00 9.500 10.60 4,564 -0.10(-0.93%)
Jun 25, 2008 10.00 11.00 10.00 10.70 1,645 +0.50(+4.90%)
Jun 24, 2008 10.70 10.99 9.500 10.20 5,473 -0.70(-6.42%)
Jun 23, 2008 10.50 11.00 10.50 10.90 2,120 -0.10(-0.91%)
Jun 20, 2008 11.00 11.00 10.30 11.00 4,526 -0.10(-0.89%)
Jun 19, 2008 11.10 11.50 10.90 11.10 1,200 +0.30(+2.77%)
Jun 18, 2008 11.00 11.20 10.70 10.80 615 -0.40(-3.57%)
Jun 17, 2008 11.20 11.50 11.20 11.20 3,470 -0.20(-1.75%)
Jun 16, 2008 11.20 11.50 10.85 11.40 6,190 +0.00(+0.00%)
Jun 13, 2008 11.00 11.40 10.90 11.40 3,459 +0.30(+2.71%)
Jun 12, 2008 10.50 11.50 10.50 11.10 3,880 +0.10(+0.90%)
Jun 11, 2008 11.20 11.30 10.50 11.00 9,153 -0.30(-2.65%)
Jun 10, 2008 11.40 11.40 11.30 11.30 1,690 -0.10(-0.88%)
Jun 09, 2008 11.20 11.50 11.20 11.40 10,360 +0.00(+0.00%)
Jun 06, 2008 11.40 11.60 11.40 11.40 760 -0.10(-0.86%)
Jun 05, 2008 11.60 12.10 11.40 11.50 4,672 -0.30(-2.55%)
Jun 04, 2008 11.50 12.20 11.40 11.80 4,285 +0.10(+0.85%)
Jun 03, 2008 12.00 12.20 11.60 11.70 8,670 -0.50(-4.10%)
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.