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

Widepoint Corp (NY: WYY )

2.620 -0.070 (-2.60%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
May 28, 2021 6.790 6.890 6.720 6.750 36,221 -0.03(-0.44%)
May 27, 2021 7.000 7.080 6.620 6.780 80,599 -0.28(-3.97%)
May 26, 2021 7.140 7.280 6.920 7.060 56,259 -0.06(-0.84%)
May 25, 2021 7.170 7.240 7.020 7.120 43,293 +0.29(+4.25%)
May 24, 2021 6.880 6.960 6.825 6.830 50,742 -0.09(-1.30%)
May 21, 2021 7.060 7.245 6.914 6.920 83,598 -0.22(-3.08%)
May 20, 2021 7.410 7.410 7.030 7.140 35,975 -0.14(-1.92%)
May 19, 2021 7.080 7.360 6.745 7.280 90,523 +0.20(+2.82%)
May 18, 2021 6.690 7.240 6.580 7.080 104,012 +0.53(+8.09%)
May 17, 2021 6.720 6.850 5.980 6.550 306,372 -0.49(-6.96%)
May 14, 2021 7.390 7.650 6.970 7.040 100,567 -0.14(-1.95%)
May 13, 2021 7.430 7.600 7.102 7.180 73,215 -0.33(-4.39%)
May 12, 2021 7.790 7.841 7.320 7.510 81,593 -0.30(-3.84%)
May 11, 2021 7.720 7.830 7.600 7.810 57,139 -0.04(-0.51%)
May 10, 2021 7.820 7.940 7.720 7.850 53,373 +0.00(+0.00%)
May 07, 2021 8.150 8.300 7.790 7.850 124,733 -0.34(-4.15%)
May 06, 2021 8.510 8.580 8.050 8.190 61,308 -0.38(-4.43%)
May 05, 2021 8.430 8.670 8.160 8.570 46,739 +0.31(+3.75%)
May 04, 2021 8.880 8.950 7.720 8.260 181,143 -0.81(-8.93%)
May 03, 2021 9.000 9.280 8.750 9.070 69,761 +0.20(+2.25%)
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%)
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.