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

Widepoint Corp (NY: WYY )

2.640 +0.060 (+2.33%)
Official Closing 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, 2021 8.820 9.000 8.760 8.870 32,000 -0.12(-1.33%)
Apr 29, 2021 9.050 9.130 8.690 8.990 95,047 +0.02(+0.22%)
Apr 28, 2021 8.850 8.990 8.800 8.970 39,310 +0.17(+1.93%)
Apr 27, 2021 9.110 9.115 8.710 8.800 54,063 -0.35(-3.83%)
Apr 26, 2021 8.990 9.310 8.860 9.150 51,699 +0.28(+3.16%)
Apr 23, 2021 8.800 8.990 8.610 8.870 48,800 +0.18(+2.07%)
Apr 22, 2021 8.940 9.020 8.510 8.690 44,028 -0.18(-2.03%)
Apr 21, 2021 8.830 9.100 8.700 8.870 49,911 +0.02(+0.23%)
Apr 20, 2021 8.930 9.030 8.600 8.850 73,638 -0.08(-0.90%)
Apr 19, 2021 8.780 8.990 8.430 8.930 75,343 +0.14(+1.59%)
Apr 16, 2021 8.690 8.910 8.500 8.790 95,800 +0.08(+0.92%)
Apr 15, 2021 9.150 9.190 8.550 8.710 86,514 -0.34(-3.76%)
Apr 14, 2021 8.830 9.210 8.830 9.050 45,827 +0.42(+4.87%)
Apr 13, 2021 8.880 8.970 8.630 8.630 71,636 -0.35(-3.90%)
Apr 12, 2021 8.930 9.180 8.760 8.980 75,345 -0.04(-0.44%)
Apr 09, 2021 9.090 9.110 8.800 9.020 107,400 -0.11(-1.20%)
Apr 08, 2021 9.080 9.300 9.050 9.130 51,946 +0.06(+0.66%)
Apr 07, 2021 9.350 9.500 9.060 9.070 80,659 -0.25(-2.68%)
Apr 06, 2021 9.350 9.680 9.270 9.320 89,609 -0.03(-0.32%)
Apr 05, 2021 9.730 9.830 9.350 9.350 50,907 -0.38(-3.91%)
Apr 01, 2021 9.300 9.800 9.210 9.730 223,500 +0.53(+5.76%)
Mar 31, 2021 9.520 9.791 9.050 9.200 104,865 -0.29(-3.06%)
Mar 30, 2021 9.180 9.540 8.563 9.490 172,328 +0.16(+1.71%)
Mar 29, 2021 9.500 9.929 9.310 9.330 129,313 -0.33(-3.42%)
Mar 26, 2021 10.01 10.13 9.510 9.660 98,800 -0.26(-2.62%)
Mar 25, 2021 10.35 10.36 9.300 9.920 223,832 -0.49(-4.71%)
Mar 24, 2021 11.00 11.00 10.30 10.41 330,887 -1.04(-9.08%)
Mar 23, 2021 11.69 11.88 11.07 11.45 248,341 -0.49(-4.10%)
Mar 22, 2021 11.82 12.40 11.34 11.94 155,387 +0.37(+3.20%)
Mar 19, 2021 11.11 11.71 10.97 11.57 78,000 +0.32(+2.84%)
Mar 18, 2021 11.79 11.88 11.12 11.25 57,931 -0.54(-4.58%)
Mar 17, 2021 11.53 12.15 11.46 11.79 86,430 +0.12(+1.03%)
Mar 16, 2021 11.50 12.05 11.31 11.67 84,334 +0.21(+1.83%)
Mar 15, 2021 11.57 11.71 11.18 11.46 61,195 +0.06(+0.53%)
Mar 12, 2021 11.63 11.63 11.02 11.40 62,900 -0.23(-1.98%)
Mar 11, 2021 11.21 11.66 10.90 11.63 174,682 +0.86(+7.99%)
Mar 10, 2021 10.94 11.10 10.67 10.77 93,813 +0.19(+1.80%)
Mar 09, 2021 10.74 11.19 10.39 10.58 97,740 +0.07(+0.67%)
Mar 08, 2021 10.79 11.35 10.30 10.51 155,126 -0.01(-0.10%)
Mar 05, 2021 10.29 10.86 8.850 10.52 238,500 +0.31(+3.04%)
Mar 04, 2021 11.64 11.64 9.760 10.21 256,814 -1.47(-12.59%)
Mar 03, 2021 11.33 11.86 10.67 11.68 215,175 +0.28(+2.46%)
Mar 02, 2021 11.35 11.87 11.31 11.40 67,550 +0.00(+0.00%)
Mar 01, 2021 10.80 11.53 10.80 11.40 129,751 +0.80(+7.55%)
Feb 26, 2021 10.81 11.28 10.50 10.60 119,800 -0.31(-2.84%)
Feb 25, 2021 11.73 12.00 10.76 10.91 176,125 -0.81(-6.91%)
Feb 24, 2021 11.51 12.20 11.50 11.72 176,799 +0.43(+3.81%)
Feb 23, 2021 11.88 11.96 10.50 11.29 317,290 -0.96(-7.84%)
Feb 22, 2021 13.18 13.18 11.83 12.25 386,014 -0.93(-7.06%)
Feb 19, 2021 13.16 14.00 13.00 13.18 247,800 -0.01(-0.08%)
Feb 18, 2021 13.25 13.67 12.78 13.19 255,980 -0.05(-0.38%)
Feb 17, 2021 13.70 13.71 12.81 13.24 226,962 -0.32(-2.36%)
Feb 16, 2021 13.57 14.30 12.96 13.56 422,174 +0.81(+6.35%)
Feb 12, 2021 12.92 13.37 12.63 12.75 203,000 -0.21(-1.62%)
Feb 11, 2021 13.19 13.25 12.70 12.96 122,451 +0.16(+1.25%)
Feb 10, 2021 14.07 14.17 12.51 12.80 569,423 -1.32(-9.35%)
Feb 09, 2021 14.43 14.68 13.96 14.12 152,026 -0.28(-1.94%)
Feb 08, 2021 13.12 14.96 12.99 14.40 421,044 +1.30(+9.92%)
Feb 05, 2021 13.35 13.53 12.89 13.10 186,000 -0.13(-0.98%)
Feb 04, 2021 13.51 13.85 13.20 13.23 113,293 -0.40(-2.93%)
Feb 03, 2021 13.36 14.17 13.31 13.63 155,467 +0.26(+1.94%)
Feb 02, 2021 12.88 13.69 12.82 13.37 190,679 +0.66(+5.19%)
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.