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

Widepoint Corp (NY: WYY )

2.800 +0.110 (+4.09%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Apr 30, 2013 6.200 6.400 6.100 6.150 19,372 -0.05(-0.79%)
Apr 29, 2013 6.000 6.200 5.990 6.199 7,960 +0.26(+4.36%)
Apr 26, 2013 6.090 6.100 5.851 5.940 18,994 +0.01(+0.15%)
Apr 25, 2013 5.501 6.400 5.501 5.931 28,855 +0.23(+4.05%)
Apr 24, 2013 5.800 5.800 5.500 5.700 25,120 -0.08(-1.38%)
Apr 23, 2013 5.700 5.900 5.400 5.780 71,792 +0.28(+5.09%)
Apr 22, 2013 5.699 6.095 5.500 5.500 4,700 -0.09(-1.61%)
Apr 19, 2013 5.660 5.660 5.500 5.590 10,988 -0.01(-0.18%)
Apr 18, 2013 5.300 5.600 5.217 5.600 2,962 +0.12(+2.28%)
Apr 17, 2013 5.454 5.500 5.150 5.475 15,696 +0.03(+0.57%)
Apr 16, 2013 5.495 5.495 5.300 5.444 4,912 +0.18(+3.50%)
Apr 15, 2013 5.400 5.410 5.260 5.260 9,010 -0.31(-5.60%)
Apr 12, 2013 5.400 5.600 5.400 5.572 6,985 -0.01(-0.13%)
Apr 11, 2013 5.602 5.602 5.579 5.579 1,500 -0.11(-1.86%)
Apr 10, 2013 5.700 5.700 5.426 5.685 4,442 -0.02(-0.26%)
Apr 09, 2013 5.700 5.783 5.550 5.700 7,945 -0.10(-1.72%)
Apr 08, 2013 5.800 5.830 5.700 5.800 3,814 -0.10(-1.69%)
Apr 05, 2013 5.708 5.900 5.600 5.900 10,190 +0.00(+0.00%)
Apr 04, 2013 5.845 6.289 5.650 5.900 10,665 -0.13(-2.16%)
Apr 03, 2013 6.550 6.700 6.000 6.030 8,081 -0.47(-7.23%)
Apr 02, 2013 7.200 7.400 6.300 6.500 57,579 +0.00(+0.00%)
Apr 01, 2013 6.200 6.500 6.100 6.500 19,124 +0.30(+4.84%)
Mar 28, 2013 5.946 6.354 5.946 6.200 16,377 +0.20(+3.33%)
Mar 27, 2013 5.600 6.257 5.500 6.000 16,849 +0.45(+8.05%)
Mar 26, 2013 5.900 5.900 5.551 5.553 5,329 -0.14(-2.41%)
Mar 25, 2013 6.000 6.000 5.600 5.690 4,009 -0.11(-1.90%)
Mar 22, 2013 5.500 5.800 5.500 5.800 3,118 +0.00(+0.00%)
Mar 21, 2013 5.700 5.800 5.500 5.800 2,527 -0.05(-0.85%)
Mar 20, 2013 5.900 5.900 5.550 5.850 7,508 +0.15(+2.63%)
Mar 19, 2013 6.011 6.011 5.678 5.700 8,293 -0.37(-6.10%)
Mar 18, 2013 6.100 6.300 6.001 6.070 8,594 -0.33(-5.16%)
Mar 15, 2013 6.300 6.410 6.080 6.400 5,506 +0.27(+4.40%)
Mar 14, 2013 6.290 6.701 6.130 6.130 18,931 +0.03(+0.49%)
Mar 13, 2013 6.200 6.600 5.800 6.100 24,544 -0.01(-0.23%)
Mar 12, 2013 6.500 6.500 5.841 6.114 11,345 -0.29(-4.47%)
Mar 11, 2013 6.000 6.500 6.000 6.400 10,455 +0.45(+7.58%)
Mar 08, 2013 6.200 6.200 5.800 5.949 3,439 -0.15(-2.48%)
Mar 07, 2013 5.860 6.199 5.622 6.100 13,707 +0.42(+7.39%)
Mar 06, 2013 5.600 5.749 5.511 5.680 12,350 +0.16(+2.90%)
Mar 05, 2013 5.260 5.799 5.260 5.520 18,455 +0.22(+4.13%)
Mar 04, 2013 5.510 5.549 5.301 5.301 3,817 -0.32(-5.71%)
Mar 01, 2013 6.000 6.100 5.532 5.622 6,768 -0.38(-6.30%)
Feb 28, 2013 6.100 6.200 6.000 6.000 2,481 -0.15(-2.44%)
Feb 27, 2013 6.399 6.399 6.001 6.150 3,385 -0.05(-0.77%)
Feb 26, 2013 7.000 7.000 6.000 6.198 12,124 -0.50(-7.51%)
Feb 25, 2013 7.200 7.200 6.500 6.701 12,233 -0.50(-6.93%)
Feb 22, 2013 6.600 7.300 6.600 7.200 15,515 +0.40(+5.88%)
Feb 21, 2013 6.800 6.826 6.500 6.800 1,585 +0.20(+3.03%)
Feb 20, 2013 7.100 7.100 6.200 6.600 14,675 -0.49(-6.91%)
Feb 19, 2013 6.500 7.103 6.400 7.090 27,393 +0.69(+10.78%)
Feb 15, 2013 6.499 6.499 6.039 6.400 12,815 +0.20(+3.23%)
Feb 14, 2013 5.700 6.200 5.700 6.200 6,713 +0.32(+5.37%)
Feb 13, 2013 5.900 6.200 5.700 5.884 12,425 -0.28(-4.53%)
Feb 12, 2013 5.300 6.286 5.300 6.163 36,417 +0.68(+12.46%)
Feb 11, 2013 5.720 5.900 5.300 5.480 20,675 -0.32(-5.52%)
Feb 08, 2013 6.500 6.500 5.700 5.800 34,440 -0.40(-6.45%)
Feb 07, 2013 5.399 6.420 5.297 6.200 64,259 +0.85(+15.91%)
Feb 06, 2013 5.000 5.399 4.951 5.349 19,331 +0.25(+4.94%)
Feb 04, 2013 4.700 5.400 4.700 5.097 68,208 +0.40(+8.45%)
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.