Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Widepoint Corp (NY: WYY )

3.190 +0.030 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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, 2022 2.410 2.420 2.340 2.355 25,217 -0.06(-2.28%)
Aug 30, 2022 2.430 2.470 2.380 2.410 11,532 -0.01(-0.62%)
Aug 29, 2022 2.413 2.470 2.410 2.425 4,119 -0.04(-1.42%)
Aug 26, 2022 2.535 2.535 2.410 2.460 5,723 -0.04(-1.60%)
Aug 25, 2022 2.623 2.623 2.500 2.500 25,402 -0.03(-1.19%)
Aug 24, 2022 2.490 2.620 2.460 2.530 7,747 +0.01(+0.40%)
Aug 23, 2022 2.480 2.640 2.270 2.520 52,297 +0.02(+0.80%)
Aug 22, 2022 2.660 2.690 2.470 2.500 67,339 -0.16(-6.02%)
Aug 19, 2022 2.760 2.800 2.650 2.660 17,518 -0.14(-5.00%)
Aug 18, 2022 2.708 2.880 2.708 2.800 34,609 +0.11(+4.09%)
Aug 17, 2022 2.760 2.760 2.670 2.690 35,928 -0.04(-1.47%)
Aug 16, 2022 2.940 2.940 2.660 2.730 58,472 -0.22(-7.46%)
Aug 15, 2022 2.980 3.000 2.940 2.950 11,169 -0.03(-1.01%)
Aug 12, 2022 2.960 3.045 2.960 2.980 21,689 +0.05(+1.67%)
Aug 11, 2022 2.910 3.060 2.890 2.931 39,834 -0.03(-0.98%)
Aug 10, 2022 2.950 2.980 2.770 2.960 28,709 +0.06(+2.07%)
Aug 09, 2022 2.880 2.970 2.770 2.900 30,022 -0.03(-1.02%)
Aug 08, 2022 2.940 2.950 2.760 2.930 46,884 +0.10(+3.53%)
Aug 05, 2022 2.890 2.930 2.770 2.830 20,147 -0.09(-3.03%)
Aug 04, 2022 2.900 2.940 2.880 2.918 29,891 +0.01(+0.29%)
Aug 03, 2022 2.790 2.940 2.780 2.910 16,991 +0.10(+3.74%)
Aug 02, 2022 2.791 2.850 2.791 2.805 41,395 +0.02(+0.54%)
Aug 01, 2022 2.810 2.896 2.790 2.790 18,239 -0.15(-5.10%)
Jul 29, 2022 2.840 2.970 2.790 2.940 34,058 +0.08(+2.80%)
Jul 28, 2022 2.600 2.890 2.590 2.860 53,908 +0.16(+5.93%)
Jul 27, 2022 2.650 2.760 2.570 2.700 35,122 +0.04(+1.50%)
Jul 26, 2022 2.640 2.712 2.600 2.660 21,393 +0.02(+0.76%)
Jul 25, 2022 2.600 2.680 2.550 2.640 13,846 +0.04(+1.54%)
Jul 22, 2022 2.650 2.650 2.550 2.600 13,776 -0.07(-2.62%)
Jul 21, 2022 2.590 2.770 2.561 2.670 16,459 +0.01(+0.38%)
Jul 20, 2022 2.670 2.800 2.560 2.660 110,882 -0.01(-0.37%)
Jul 19, 2022 2.510 2.850 2.431 2.670 246,957 +0.16(+6.37%)
Jul 18, 2022 2.500 2.557 2.392 2.510 25,281 +0.02(+0.80%)
Jul 15, 2022 2.500 2.550 2.390 2.490 72,098 -0.02(-0.80%)
Jul 14, 2022 2.560 2.600 2.410 2.510 255,184 -0.21(-7.72%)
Jul 13, 2022 2.910 2.930 2.510 2.720 3,537,949 +0.36(+15.25%)
Jul 12, 2022 2.280 2.360 2.280 2.360 11,534 -0.03(-1.26%)
Jul 11, 2022 2.380 2.433 2.380 2.390 3,802 -0.06(-2.45%)
Jul 08, 2022 2.385 2.466 2.385 2.450 8,318 +0.07(+2.94%)
Jul 07, 2022 2.370 2.470 2.370 2.380 9,940 +0.06(+2.59%)
Jul 06, 2022 2.360 2.360 2.290 2.320 2,598 +0.05(+2.20%)
Jul 05, 2022 2.360 2.360 2.250 2.270 9,776 -0.06(-2.58%)
Jul 01, 2022 2.350 2.350 2.300 2.330 2,479 -0.06(-2.51%)
Jun 30, 2022 2.370 2.650 2.350 2.390 2,974 +0.00(+0.00%)
Jun 29, 2022 2.390 2.410 2.380 2.390 3,923 -0.09(-3.63%)
Jun 28, 2022 2.550 2.550 2.450 2.480 5,999 +0.09(+3.77%)
Jun 27, 2022 2.440 2.440 2.330 2.390 20,728 -0.02(-0.83%)
Jun 24, 2022 2.440 2.440 2.360 2.410 14,529 +0.01(+0.42%)
Jun 23, 2022 2.300 2.440 2.300 2.400 5,173 -0.02(-0.83%)
Jun 22, 2022 2.450 2.450 2.380 2.420 8,394 -0.05(-2.02%)
Jun 21, 2022 2.430 2.520 2.430 2.470 9,562 +0.12(+5.11%)
Jun 17, 2022 2.300 2.350 2.230 2.350 77,479 +0.02(+0.86%)
Jun 16, 2022 2.400 2.400 2.270 2.330 107,652 -0.12(-4.90%)
Jun 15, 2022 2.440 2.480 2.390 2.450 13,090 +0.06(+2.51%)
Jun 14, 2022 2.550 2.571 2.310 2.390 53,624 -0.14(-5.53%)
Jun 13, 2022 2.780 2.824 2.510 2.530 70,019 -0.29(-10.28%)
Jun 10, 2022 2.920 2.943 2.810 2.820 9,983 -0.11(-3.76%)
Jun 09, 2022 2.914 2.995 2.895 2.930 14,300 +0.00(+0.00%)
Jun 08, 2022 2.860 2.940 2.836 2.930 20,891 +0.15(+5.40%)
Jun 07, 2022 2.840 2.880 2.780 2.780 40,081 -0.05(-1.77%)
Jun 06, 2022 2.800 2.840 2.660 2.830 35,414 +0.03(+1.07%)
Jun 03, 2022 2.840 2.840 2.780 2.800 26,303 +0.02(+0.72%)
Jun 02, 2022 2.740 2.820 2.740 2.780 31,875 +0.00(+0.00%)
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.