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, 2021 5.500 5.606 5.400 5.490 44,639 +0.01(+0.18%)
Aug 30, 2021 5.580 5.752 5.430 5.480 27,458 -0.09(-1.62%)
Aug 27, 2021 5.360 5.630 5.360 5.570 40,749 +0.19(+3.53%)
Aug 26, 2021 5.390 5.550 5.330 5.380 39,720 +0.02(+0.37%)
Aug 25, 2021 5.480 5.630 5.140 5.360 77,484 -0.16(-2.90%)
Aug 24, 2021 5.160 5.710 5.090 5.520 258,739 +0.38(+7.39%)
Aug 23, 2021 5.220 5.350 4.980 5.140 161,279 -0.08(-1.53%)
Aug 20, 2021 5.120 5.390 5.120 5.220 44,737 +0.04(+0.77%)
Aug 19, 2021 5.670 5.760 5.110 5.180 98,893 -0.59(-10.23%)
Aug 18, 2021 5.560 5.930 5.500 5.770 109,631 +0.19(+3.41%)
Aug 17, 2021 6.270 6.270 5.270 5.580 415,608 -1.39(-19.94%)
Aug 16, 2021 6.850 6.970 6.460 6.970 127,323 +0.22(+3.26%)
Aug 13, 2021 6.580 7.030 6.480 6.750 172,977 +0.09(+1.35%)
Aug 12, 2021 6.590 6.990 6.425 6.660 61,438 +0.02(+0.30%)
Aug 11, 2021 6.690 6.690 6.497 6.640 34,836 -0.05(-0.75%)
Aug 10, 2021 6.720 6.790 6.570 6.690 46,468 -0.06(-0.89%)
Aug 09, 2021 6.830 6.890 6.663 6.750 76,638 -0.07(-1.03%)
Aug 06, 2021 6.440 6.900 6.220 6.820 220,181 +0.46(+7.23%)
Aug 05, 2021 6.260 6.860 6.160 6.360 469,476 +0.18(+2.91%)
Aug 04, 2021 6.230 6.350 6.115 6.180 24,095 -0.17(-2.68%)
Aug 03, 2021 6.280 6.360 6.240 6.350 25,164 +0.06(+0.95%)
Aug 02, 2021 6.220 6.390 6.210 6.290 29,147 +0.07(+1.13%)
Jul 30, 2021 6.500 6.500 6.100 6.220 32,696 -0.15(-2.35%)
Jul 29, 2021 6.430 6.455 6.280 6.370 35,027 +0.04(+0.63%)
Jul 28, 2021 6.280 6.371 6.160 6.330 26,422 +0.18(+2.93%)
Jul 27, 2021 6.700 6.700 6.110 6.150 42,135 -0.32(-4.95%)
Jul 26, 2021 6.250 6.480 6.170 6.470 28,766 +0.33(+5.37%)
Jul 23, 2021 6.360 6.390 6.080 6.140 35,576 -0.16(-2.54%)
Jul 22, 2021 6.250 6.500 6.050 6.300 40,108 +0.05(+0.80%)
Jul 21, 2021 6.370 6.610 6.200 6.250 38,816 -0.20(-3.10%)
Jul 20, 2021 6.150 6.660 6.150 6.450 59,166 +0.37(+6.09%)
Jul 19, 2021 5.860 6.250 5.809 6.080 62,353 +0.00(+0.00%)
Jul 16, 2021 6.410 6.450 6.080 6.080 29,756 -0.17(-2.72%)
Jul 15, 2021 6.320 6.440 6.200 6.250 39,894 -0.15(-2.34%)
Jul 14, 2021 6.730 6.880 6.390 6.400 39,315 -0.33(-4.90%)
Jul 13, 2021 6.840 6.980 6.690 6.730 29,272 -0.12(-1.75%)
Jul 12, 2021 6.630 6.910 6.510 6.850 60,408 +0.23(+3.47%)
Jul 09, 2021 6.230 6.730 6.230 6.620 81,788 +0.34(+5.41%)
Jul 08, 2021 6.500 6.820 6.250 6.280 159,395 -0.31(-4.70%)
Jul 07, 2021 6.810 6.821 6.560 6.590 76,574 -0.22(-3.23%)
Jul 06, 2021 6.950 6.990 6.620 6.810 113,850 -0.24(-3.40%)
Jul 02, 2021 7.330 7.550 6.690 7.050 147,860 -0.24(-3.29%)
Jul 01, 2021 7.230 7.370 7.150 7.290 41,057 +0.03(+0.41%)
Jun 30, 2021 7.200 7.390 7.060 7.260 156,433 +0.05(+0.69%)
Jun 29, 2021 7.370 7.400 7.200 7.210 50,508 -0.20(-2.70%)
Jun 28, 2021 7.930 7.941 7.280 7.410 88,318 -0.38(-4.88%)
Jun 25, 2021 7.400 7.790 7.350 7.790 133,434 +0.43(+5.84%)
Jun 24, 2021 7.390 7.400 7.250 7.360 39,030 +0.02(+0.27%)
Jun 23, 2021 7.250 7.340 7.130 7.340 36,541 +0.17(+2.37%)
Jun 22, 2021 7.080 7.170 7.030 7.170 22,118 +0.02(+0.28%)
Jun 21, 2021 7.070 7.380 6.910 7.150 86,035 +0.18(+2.58%)
Jun 18, 2021 7.190 7.320 6.900 6.970 70,479 -0.19(-2.65%)
Jun 17, 2021 7.250 7.350 7.150 7.160 64,268 -0.09(-1.24%)
Jun 16, 2021 7.310 7.385 7.230 7.250 70,843 -0.06(-0.82%)
Jun 15, 2021 7.540 7.540 7.230 7.310 46,117 -0.14(-1.88%)
Jun 14, 2021 7.520 7.626 7.380 7.450 62,599 +0.04(+0.54%)
Jun 11, 2021 7.100 7.490 7.040 7.410 68,755 +0.29(+4.07%)
Jun 10, 2021 7.130 7.280 6.910 7.120 38,283 -0.01(-0.14%)
Jun 09, 2021 7.100 7.230 7.000 7.130 37,251 +0.05(+0.71%)
Jun 08, 2021 7.180 7.390 7.020 7.080 78,342 -0.04(-0.56%)
Jun 07, 2021 6.810 7.120 6.810 7.120 40,660 +0.31(+4.55%)
Jun 04, 2021 6.990 6.990 6.730 6.810 73,594 -0.18(-2.58%)
Jun 03, 2021 6.800 7.010 6.750 6.990 65,321 +0.11(+1.60%)
Jun 02, 2021 7.070 7.074 6.780 6.880 39,678 -0.20(-2.82%)
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.