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

Widepoint Corp (NY: WYY )

2.840 -0.050 (-1.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 3.820 3.980 3.750 3.930 159,975 +0.09(+2.34%)
Dec 30, 2021 3.850 3.980 3.830 3.840 67,215 -0.01(-0.26%)
Dec 29, 2021 3.920 4.000 3.850 3.850 57,311 -0.07(-1.79%)
Dec 28, 2021 3.940 3.990 3.920 3.920 50,568 -0.02(-0.51%)
Dec 27, 2021 3.970 4.000 3.905 3.940 60,191 -0.03(-0.76%)
Dec 23, 2021 3.870 4.260 3.870 3.970 58,415 +0.10(+2.58%)
Dec 22, 2021 3.990 4.000 3.830 3.870 91,264 -0.04(-1.02%)
Dec 21, 2021 3.760 4.010 3.760 3.910 55,722 -0.05(-1.26%)
Dec 20, 2021 3.970 4.040 3.900 3.960 48,781 -0.07(-1.74%)
Dec 17, 2021 3.880 4.100 3.850 4.030 62,694 +0.13(+3.33%)
Dec 16, 2021 4.070 4.070 3.879 3.900 81,499 -0.15(-3.70%)
Dec 15, 2021 4.000 4.110 3.970 4.050 26,808 +0.08(+2.02%)
Dec 14, 2021 3.880 4.046 3.850 3.970 38,700 +0.01(+0.25%)
Dec 13, 2021 4.100 4.140 3.960 3.960 61,618 -0.16(-3.88%)
Dec 10, 2021 4.200 4.220 4.068 4.120 36,126 -0.08(-1.90%)
Dec 09, 2021 4.270 4.313 4.170 4.200 42,379 -0.13(-3.00%)
Dec 08, 2021 4.210 4.400 4.210 4.330 77,586 +0.06(+1.41%)
Dec 07, 2021 4.260 4.390 4.230 4.270 72,685 -0.03(-0.70%)
Dec 06, 2021 4.140 4.320 4.100 4.300 87,176 +0.18(+4.37%)
Dec 03, 2021 4.260 4.260 4.100 4.120 68,426 -0.15(-3.51%)
Dec 02, 2021 4.270 4.375 4.250 4.270 43,034 -0.01(-0.23%)
Dec 01, 2021 4.450 4.550 4.280 4.280 79,238 -0.18(-4.04%)
Nov 30, 2021 4.560 4.562 4.400 4.460 81,690 -0.14(-3.04%)
Nov 29, 2021 4.650 4.770 4.510 4.600 23,439 +0.05(+1.10%)
Nov 26, 2021 4.630 4.720 4.490 4.550 34,122 -0.06(-1.30%)
Nov 24, 2021 4.410 4.680 4.410 4.610 28,198 +0.20(+4.54%)
Nov 23, 2021 4.340 4.520 4.340 4.410 61,904 +0.02(+0.46%)
Nov 22, 2021 4.380 4.470 4.324 4.390 55,210 -0.01(-0.23%)
Nov 19, 2021 4.540 4.620 4.350 4.400 67,604 -0.17(-3.72%)
Nov 18, 2021 4.540 4.700 4.580 4.570 72,774 -0.01(-0.22%)
Nov 17, 2021 4.690 4.719 4.520 4.580 70,167 -0.16(-3.38%)
Nov 16, 2021 4.740 5.030 4.410 4.740 287,765 -0.52(-9.89%)
Nov 15, 2021 5.270 5.270 4.970 5.260 165,021 +0.05(+0.96%)
Nov 12, 2021 5.160 5.270 5.150 5.210 17,958 +0.01(+0.19%)
Nov 11, 2021 5.220 5.280 5.120 5.200 32,200 -0.02(-0.38%)
Nov 10, 2021 5.350 5.070 5.220 28,492 -0.12(-2.25%)
Nov 09, 2021 5.480 5.589 5.290 5.340 42,015 -0.09(-1.66%)
Nov 08, 2021 5.260 5.450 5.180 5.430 141,716 +0.19(+3.63%)
Nov 05, 2021 5.370 5.465 5.220 5.240 47,659 -0.16(-2.88%)
Nov 04, 2021 5.390 5.690 5.300 5.396 21,640 -0.01(-0.27%)
Nov 03, 2021 5.360 5.550 5.290 5.410 52,443 +0.05(+0.93%)
Nov 02, 2021 5.400 5.430 5.290 5.360 21,804 -0.04(-0.74%)
Nov 01, 2021 5.140 5.400 5.070 5.400 67,879 +0.33(+6.51%)
Oct 29, 2021 5.050 5.205 5.040 5.070 29,996 -0.04(-0.78%)
Oct 28, 2021 5.200 5.200 5.020 5.110 58,519 -0.01(-0.20%)
Oct 27, 2021 5.160 5.210 5.120 5.120 20,769 -0.08(-1.54%)
Oct 26, 2021 5.140 5.230 5.200 33,723 +0.04(+0.78%)
Oct 25, 2021 5.150 5.260 5.120 5.160 34,920 -0.02(-0.39%)
Oct 22, 2021 5.250 5.350 5.173 5.180 27,013 -0.02(-0.38%)
Oct 21, 2021 5.270 5.390 5.170 5.200 35,540 -0.12(-2.26%)
Oct 20, 2021 5.200 5.500 5.200 5.320 57,275 -0.04(-0.75%)
Oct 19, 2021 5.280 5.420 5.210 5.360 54,143 +0.05(+0.94%)
Oct 18, 2021 5.510 5.510 5.180 5.310 26,570 -0.16(-2.93%)
Oct 15, 2021 5.590 5.615 5.440 5.470 26,107 -0.06(-1.08%)
Oct 14, 2021 5.500 5.750 5.468 5.530 48,007 +0.06(+1.10%)
Oct 13, 2021 5.280 5.627 5.151 5.470 46,312 +0.21(+3.99%)
Oct 12, 2021 5.200 5.280 5.080 5.260 31,695 +0.05(+0.96%)
Oct 11, 2021 5.250 5.270 5.100 5.210 24,378 +0.00(+0.00%)
Oct 08, 2021 5.240 5.280 5.170 5.210 19,301 -0.03(-0.57%)
Oct 07, 2021 5.140 5.240 5.100 5.240 31,621 +0.10(+1.95%)
Oct 06, 2021 5.170 5.220 5.100 5.140 43,278 -0.10(-1.91%)
Oct 05, 2021 5.260 5.339 5.140 5.240 27,446 -0.03(-0.57%)
Oct 04, 2021 5.080 5.360 5.080 5.270 41,728 +0.13(+2.53%)
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.