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

Widepoint Corp (NY: WYY )

2.640 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 2020 4.278 4.500 4.251 4.395 25,603 -0.02(-0.34%)
Apr 29, 2020 4.300 4.500 4.130 4.410 35,256 +0.28(+6.88%)
Apr 28, 2020 4.100 4.150 4.002 4.126 21,943 +0.03(+0.63%)
Apr 27, 2020 4.300 4.399 4.040 4.100 22,866 +0.09(+2.14%)
Apr 24, 2020 4.080 4.200 4.001 4.014 14,870 -0.01(-0.15%)
Apr 23, 2020 4.200 4.200 4.000 4.020 42,472 -0.07(-1.76%)
Apr 22, 2020 3.870 4.100 3.850 4.092 22,673 +0.27(+7.20%)
Apr 21, 2020 4.199 4.199 3.704 3.817 19,296 -0.14(-3.61%)
Apr 20, 2020 3.750 3.980 3.750 3.960 5,828 +0.26(+6.97%)
Apr 17, 2020 3.950 3.950 3.702 3.702 21,440 -0.13(-3.34%)
Apr 16, 2020 4.100 4.100 3.830 3.830 17,548 -0.10(-2.45%)
Apr 15, 2020 4.100 4.180 3.699 3.926 17,775 -0.12(-2.94%)
Apr 14, 2020 4.200 4.200 3.900 4.045 23,224 +0.04(+1.12%)
Apr 13, 2020 4.000 4.180 3.900 4.000 57,620 -0.01(-0.37%)
Apr 09, 2020 3.890 4.080 3.832 4.015 30,240 +0.18(+4.69%)
Apr 08, 2020 3.730 3.850 3.601 3.835 37,053 +0.13(+3.65%)
Apr 07, 2020 3.600 3.889 3.450 3.700 25,800 +0.23(+6.54%)
Apr 06, 2020 3.450 3.700 3.450 3.473 19,100 +0.02(+0.67%)
Apr 03, 2020 3.560 3.560 3.400 3.450 19,730 -0.00(-0.03%)
Apr 02, 2020 3.400 3.600 3.400 3.451 22,929 -0.05(-1.34%)
Apr 01, 2020 3.401 3.690 3.301 3.498 17,315 -0.16(-4.43%)
Mar 31, 2020 3.381 3.895 3.301 3.660 43,323 -0.12(-3.20%)
Mar 30, 2020 3.710 3.956 3.710 3.781 16,496 +0.08(+2.22%)
Mar 27, 2020 3.740 3.800 3.560 3.699 23,560 -0.20(-5.11%)
Mar 26, 2020 3.681 3.998 3.500 3.898 26,194 +0.14(+3.67%)
Mar 25, 2020 4.000 4.000 3.700 3.760 53,974 +0.26(+7.40%)
Mar 24, 2020 3.301 3.600 3.300 3.501 35,857 +0.20(+6.09%)
Mar 23, 2020 3.000 3.300 3.000 3.300 21,085 -0.10(-2.91%)
Mar 20, 2020 3.200 3.400 3.100 3.399 8,070 +0.06(+1.64%)
Mar 19, 2020 3.100 3.500 3.060 3.344 11,186 +0.29(+9.53%)
Mar 18, 2020 3.200 3.300 3.000 3.053 17,942 -0.33(-9.62%)
Mar 17, 2020 3.100 3.553 3.100 3.378 22,859 -0.02(-0.73%)
Mar 16, 2020 3.300 3.780 3.200 3.403 14,696 -0.07(-2.07%)
Mar 13, 2020 3.415 3.780 3.250 3.475 15,930 +0.06(+1.82%)
Mar 12, 2020 3.600 4.000 3.000 3.413 26,100 -0.39(-10.16%)
Mar 11, 2020 3.880 4.009 3.600 3.799 20,556 -0.07(-1.83%)
Mar 10, 2020 3.900 4.240 3.810 3.870 33,340 -0.03(-0.77%)
Mar 09, 2020 4.200 4.435 3.800 3.900 53,590 -0.42(-9.72%)
Mar 06, 2020 4.500 4.594 4.304 4.320 22,070 -0.18(-4.00%)
Mar 05, 2020 4.500 4.600 4.400 4.500 10,240 +0.00(+0.00%)
Mar 04, 2020 4.700 4.900 4.500 4.500 22,453 -0.22(-4.64%)
Mar 03, 2020 4.900 4.950 4.700 4.719 18,099 -0.06(-1.17%)
Mar 02, 2020 4.800 4.900 4.691 4.775 34,595 +0.15(+3.27%)
Feb 28, 2020 4.100 4.700 4.044 4.624 39,430 +0.32(+7.53%)
Feb 27, 2020 4.600 4.600 4.300 4.300 27,927 -0.28(-6.01%)
Feb 26, 2020 4.700 4.850 4.400 4.575 27,249 -0.08(-1.78%)
Feb 25, 2020 4.950 5.050 4.602 4.658 35,252 -0.23(-4.65%)
Feb 24, 2020 4.800 5.000 4.800 4.885 20,000 -0.17(-3.40%)
Feb 21, 2020 5.100 5.100 4.980 5.057 46,760 +0.10(+2.10%)
Feb 20, 2020 4.900 5.047 4.760 4.953 50,191 +0.24(+5.07%)
Feb 19, 2020 4.700 4.950 4.651 4.714 31,045 +0.03(+0.73%)
Feb 18, 2020 4.720 4.720 4.501 4.680 11,251 -0.01(-0.21%)
Feb 14, 2020 4.631 4.690 4.580 4.690 9,560 +0.09(+1.96%)
Feb 13, 2020 4.675 4.750 4.502 4.600 7,943 -0.01(-0.30%)
Feb 12, 2020 4.750 4.750 4.600 4.614 10,020 -0.05(-1.01%)
Feb 11, 2020 4.660 4.730 4.550 4.661 7,120 -0.03(-0.60%)
Feb 10, 2020 4.690 4.790 4.521 4.689 13,719 +0.16(+3.60%)
Feb 07, 2020 4.500 4.624 4.475 4.526 17,440 +0.03(+0.58%)
Feb 06, 2020 4.400 4.680 4.400 4.500 9,345 +0.05(+1.10%)
Feb 05, 2020 4.500 4.690 4.450 4.451 19,823 -0.05(-1.09%)
Feb 04, 2020 4.600 4.700 4.424 4.500 7,097 +0.04(+0.85%)
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.