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: 2:48 PM EDT, May 17, 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 28, 2017 4.401 4.599 4.150 4.400 23,461 +0.00(+0.00%)
Apr 27, 2017 4.600 4.650 4.309 4.400 20,042 -0.10(-2.20%)
Apr 26, 2017 4.201 4.600 4.107 4.499 18,821 +0.10(+2.25%)
Apr 25, 2017 4.400 4.630 4.201 4.400 19,509 +0.00(+0.00%)
Apr 24, 2017 4.075 4.825 4.018 4.400 66,902 +0.40(+10.00%)
Apr 21, 2017 4.001 4.200 4.000 4.000 17,983 -0.05(-1.31%)
Apr 20, 2017 4.000 4.278 3.971 4.053 14,673 +0.05(+1.32%)
Apr 19, 2017 4.200 4.350 4.000 4.000 11,573 -0.20(-4.76%)
Apr 18, 2017 4.468 4.468 4.200 4.200 15,061 -0.22(-5.08%)
Apr 17, 2017 4.315 4.599 4.200 4.425 13,484 +0.08(+1.72%)
Apr 13, 2017 4.378 4.657 4.222 4.350 29,045 -0.03(-0.66%)
Apr 12, 2017 4.210 4.400 4.200 4.379 5,860 +0.18(+4.26%)
Apr 11, 2017 4.300 4.500 4.200 4.200 11,860 -0.12(-2.68%)
Apr 10, 2017 4.300 4.567 4.200 4.316 18,514 -0.03(-0.78%)
Apr 07, 2017 4.600 4.650 4.300 4.350 12,392 -0.25(-5.41%)
Apr 06, 2017 4.390 4.635 4.200 4.599 31,427 +0.40(+9.50%)
Apr 05, 2017 4.200 4.489 4.120 4.200 33,540 +0.20(+5.00%)
Apr 04, 2017 4.300 4.343 3.907 4.000 79,248 -0.33(-7.62%)
Apr 03, 2017 4.600 4.700 4.300 4.330 69,082 -0.17(-3.78%)
Mar 31, 2017 5.000 5.000 4.200 4.500 165,289 -2.39(-34.67%)
Mar 30, 2017 6.150 6.995 6.150 6.888 26,757 +0.74(+12.00%)
Mar 29, 2017 5.700 6.240 5.700 6.150 8,425 +0.35(+6.03%)
Mar 28, 2017 5.900 5.916 5.600 5.800 13,551 +0.01(+0.12%)
Mar 27, 2017 5.900 5.900 5.600 5.793 5,281 -0.01(-0.12%)
Mar 24, 2017 5.800 6.100 5.600 5.800 6,635 +0.09(+1.58%)
Mar 23, 2017 5.500 6.100 5.400 5.710 11,574 +0.12(+2.16%)
Mar 22, 2017 5.800 5.850 5.300 5.589 14,144 -0.22(-3.80%)
Mar 21, 2017 5.970 6.026 5.500 5.810 12,146 -0.16(-2.68%)
Mar 20, 2017 5.812 6.185 5.812 5.970 3,572 +0.07(+1.19%)
Mar 17, 2017 6.150 6.250 5.900 5.900 25,140 -0.14(-2.35%)
Mar 16, 2017 6.000 6.109 6.000 6.042 8,551 -0.06(-0.95%)
Mar 15, 2017 5.860 6.150 5.860 6.100 9,311 +0.03(+0.48%)
Mar 14, 2017 6.300 6.300 5.879 6.071 20,394 +0.00(+0.02%)
Mar 13, 2017 6.400 6.480 6.070 6.070 11,645 -0.18(-2.85%)
Mar 10, 2017 6.300 6.500 6.200 6.248 11,568 -0.15(-2.38%)
Mar 09, 2017 6.500 6.504 6.200 6.400 11,691 -0.01(-0.16%)
Mar 08, 2017 6.420 6.541 6.400 6.410 6,082 +0.01(+0.16%)
Mar 07, 2017 6.400 6.590 6.350 6.400 24,794 -0.07(-1.08%)
Mar 06, 2017 6.900 6.905 6.400 6.470 37,411 -0.48(-6.93%)
Mar 03, 2017 7.099 7.100 6.900 6.952 9,182 -0.15(-2.08%)
Mar 02, 2017 7.030 7.100 7.000 7.100 3,786 +0.10(+1.43%)
Mar 01, 2017 7.200 7.200 7.000 7.000 4,601 -0.10(-1.41%)
Feb 28, 2017 7.595 7.595 6.917 7.100 30,027 -0.50(-6.58%)
Feb 27, 2017 7.650 7.700 7.137 7.600 9,835 -0.05(-0.65%)
Feb 24, 2017 7.025 7.700 7.000 7.650 13,922 +0.43(+5.94%)
Feb 23, 2017 7.485 7.500 7.221 7.221 4,097 -0.08(-1.08%)
Feb 22, 2017 7.310 7.498 7.200 7.300 8,580 +0.00(+0.00%)
Feb 21, 2017 7.500 7.600 7.203 7.300 8,852 -0.10(-1.35%)
Feb 17, 2017 7.400 7.400 7.400 0 +0.00(+0.00%)
Feb 16, 2017 7.402 7.700 7.300 7.400 3,187 -0.10(-1.33%)
Feb 15, 2017 7.500 7.600 7.400 7.500 2,322 -0.20(-2.57%)
Feb 14, 2017 7.429 7.700 7.316 7.698 2,275 +0.35(+4.73%)
Feb 13, 2017 7.353 7.600 7.300 7.350 904 -0.05(-0.68%)
Feb 10, 2017 7.580 7.700 7.400 7.400 7,237 -0.20(-2.63%)
Feb 09, 2017 7.408 7.600 7.305 7.600 4,490 +0.30(+4.11%)
Feb 08, 2017 7.400 7.675 7.300 7.300 6,013 -0.20(-2.60%)
Feb 07, 2017 7.582 7.750 7.321 7.495 6,555 -0.10(-1.38%)
Feb 06, 2017 7.525 7.700 7.200 7.600 5,819 +0.10(+1.33%)
Feb 03, 2017 7.800 7.800 7.500 7.500 3,584 -0.30(-3.85%)
Feb 02, 2017 7.507 7.800 7.450 7.800 7,702 +0.30(+4.00%)
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.